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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.02 | 68.25 | 66.19 | 68.13 | +1.02% | 1.93 | 8.54% |
| 2025-12-16 | 70.60 | 70.60 | 66.78 | 67.44 | -4.45% | 2.27 | 10.00% |
| 2025-12-15 | 70.70 | 71.38 | 69.60 | 70.58 | -0.24% | 2.01 | 8.52% |
| 2025-12-12 | 72.55 | 73.24 | 70.56 | 70.75 | -3.15% | 2.60 | 10.88% |
| 2025-12-11 | 74.03 | 75.59 | 72.80 | 73.05 | -2.64% | 2.58 | 10.43% |
| 2025-12-10 | 77.00 | 77.48 | 74.58 | 75.03 | -4.30% | 3.29 | 13.00% |
| 2025-12-09 | 73.22 | 79.90 | 72.50 | 78.40 | +7.84% | 4.79 | 18.80% |
| 2025-12-08 | 70.68 | 73.60 | 70.45 | 72.70 | +1.72% | 3.03 | 12.55% |
| 2025-12-05 | 70.10 | 72.38 | 68.07 | 71.47 | +0.79% | 3.93 | 16.74% |
| 2025-12-04 | 72.78 | 74.45 | 70.53 | 70.91 | -3.92% | 4.67 | 19.33% |
| 2025-12-03 | 66.54 | 73.80 | 66.54 | 73.80 | +10.00% | 4.63 | 19.44% |
| 2025-12-02 | 68.97 | 68.99 | 66.83 | 67.09 | -3.76% | 2.07 | 9.17% |
| 2025-12-01 | 67.83 | 71.80 | 67.83 | 69.71 | +3.18% | 2.89 | 12.37% |
| 2025-11-28 | 68.60 | 69.50 | 66.46 | 67.56 | -2.81% | 2.75 | 12.12% |
| 2025-11-27 | 70.80 | 72.73 | 69.24 | 69.51 | -3.54% | 3.50 | 14.82% |
| 2025-11-26 | 73.00 | 74.40 | 71.60 | 72.06 | -1.93% | 4.18 | 17.15% |
| 2025-11-25 | 76.68 | 77.18 | 72.10 | 73.48 | -0.69% | 5.72 | 22.91% |
| 2025-11-24 | 73.20 | 77.19 | 72.80 | 73.99 | +1.68% | 5.76 | 23.07% |
| 2025-11-21 | 74.28 | 76.28 | 72.31 | 72.77 | -3.32% | 5.85 | 23.58% |
| 2025-11-20 | 69.35 | 76.29 | 68.95 | 75.27 | +8.54% | 9.18 | 37.01% |