德宏股份 sh.603701
25.79
+0.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.55 | 26.16 | 25.51 | 25.79 | +0.94% | 1.25 | 1.86% |
| 2026-05-22 | 25.45 | 25.90 | 25.12 | 25.55 | +0.55% | 1.11 | 1.67% |
| 2026-05-21 | 26.01 | 26.55 | 25.36 | 25.41 | -1.66% | 1.62 | 2.38% |
| 2026-05-20 | 24.97 | 26.48 | 24.97 | 25.84 | +3.24% | 1.84 | 2.73% |
| 2026-05-19 | 25.43 | 25.68 | 24.98 | 25.03 | -0.87% | 0.73 | 1.10% |
| 2026-05-18 | 24.75 | 26.15 | 24.31 | 25.25 | +1.04% | 1.39 | 2.10% |
| 2026-05-15 | 25.30 | 25.30 | 24.72 | 24.99 | -0.83% | 0.98 | 1.50% |
| 2026-05-14 | 25.72 | 26.10 | 25.18 | 25.20 | -1.91% | 1.17 | 1.75% |
| 2026-05-13 | 26.09 | 26.16 | 25.36 | 25.69 | -1.83% | 1.74 | 2.60% |
| 2026-05-12 | 25.94 | 26.28 | 25.47 | 26.17 | +0.58% | 1.59 | 2.35% |
| 2026-05-11 | 25.98 | 26.24 | 25.77 | 26.02 | +0.08% | 1.19 | 1.75% |
| 2026-05-08 | 26.03 | 26.17 | 25.68 | 26.00 | +0.58% | 0.94 | 1.38% |
| 2026-05-07 | 24.30 | 26.13 | 24.19 | 25.85 | +6.69% | 1.99 | 3.02% |
| 2026-05-06 | 25.00 | 25.39 | 23.95 | 24.23 | -3.04% | 1.91 | 2.99% |
| 2026-04-30 | 24.70 | 25.17 | 24.70 | 24.99 | +1.13% | 1.07 | 1.63% |
| 2026-04-29 | 25.77 | 25.77 | 24.23 | 24.71 | -3.10% | 1.77 | 2.72% |
| 2026-04-28 | 26.01 | 26.50 | 25.44 | 25.50 | -1.92% | 1.36 | 2.01% |
| 2026-04-27 | 25.38 | 26.08 | 25.11 | 26.00 | +2.20% | 1.20 | 1.79% |
| 2026-04-24 | 25.70 | 25.80 | 25.16 | 25.44 | -1.13% | 1.06 | 1.60% |
| 2026-04-23 | 25.65 | 25.85 | 25.36 | 25.73 | +0.31% | 1.21 | 1.80% |