德力佳 sh.603092
71.67
+0.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.28 | 68.50 | 66.28 | 67.68 | +1.93% | 1.66 | 7.34% |
| 2026-01-15 | 65.50 | 69.48 | 65.43 | 66.40 | +1.48% | 2.31 | 10.24% |
| 2026-01-14 | 66.48 | 67.35 | 65.20 | 65.43 | -1.53% | 1.68 | 7.59% |
| 2026-01-13 | 68.06 | 68.06 | 66.34 | 66.45 | -2.38% | 1.46 | 6.51% |
| 2026-01-12 | 68.00 | 68.96 | 67.00 | 68.07 | -0.97% | 1.88 | 8.27% |
| 2026-01-09 | 66.88 | 68.88 | 66.38 | 68.74 | +2.58% | 2.31 | 10.17% |
| 2026-01-08 | 65.11 | 68.08 | 64.80 | 67.01 | +2.73% | 2.51 | 11.23% |
| 2026-01-07 | 65.11 | 65.79 | 64.91 | 65.23 | +0.45% | 1.40 | 6.42% |
| 2026-01-06 | 65.22 | 65.50 | 64.21 | 64.94 | -0.64% | 1.52 | 7.03% |
| 2026-01-05 | 62.50 | 65.44 | 62.50 | 65.36 | +4.59% | 2.20 | 10.17% |
| 2025-12-31 | 63.72 | 63.93 | 62.49 | 62.49 | -1.76% | 1.37 | 6.50% |
| 2025-12-30 | 63.70 | 63.90 | 62.85 | 63.61 | -0.61% | 1.02 | 4.82% |
| 2025-12-29 | 65.00 | 65.98 | 63.78 | 64.00 | -1.67% | 2.08 | 9.60% |
| 2025-12-26 | 65.55 | 66.08 | 64.79 | 65.09 | -0.64% | 1.61 | 7.40% |
| 2025-12-25 | 65.30 | 65.98 | 65.20 | 65.51 | -0.85% | 1.46 | 6.67% |
| 2025-12-24 | 67.90 | 67.97 | 64.39 | 66.07 | -2.41% | 2.57 | 11.75% |
| 2025-12-23 | 67.90 | 69.46 | 67.18 | 67.70 | -0.28% | 1.91 | 8.32% |
| 2025-12-22 | 66.67 | 68.56 | 66.66 | 67.89 | +1.46% | 1.71 | 7.53% |
| 2025-12-19 | 66.80 | 67.96 | 66.69 | 66.91 | +0.01% | 1.36 | 6.08% |
| 2025-12-18 | 67.03 | 68.10 | 66.45 | 66.90 | -1.81% | 1.46 | 6.49% |