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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.30 | 22.00 | 21.08 | 21.88 | +2.29% | 1.39 | 2.47% |
| 2025-08-19 | 22.02 | 22.09 | 21.07 | 21.39 | -1.11% | 1.76 | 3.13% |
| 2025-08-18 | 21.62 | 21.93 | 21.30 | 21.63 | +0.37% | 1.45 | 2.56% |
| 2025-08-15 | 20.74 | 21.86 | 20.74 | 21.55 | +2.57% | 1.18 | 2.10% |
| 2025-08-14 | 21.61 | 21.69 | 20.97 | 21.01 | -2.60% | 1.40 | 2.52% |
| 2025-08-13 | 20.53 | 21.98 | 20.40 | 21.57 | +5.07% | 1.82 | 3.27% |
| 2025-08-12 | 20.09 | 20.58 | 19.83 | 20.53 | +2.45% | 1.04 | 1.97% |
| 2025-08-11 | 18.91 | 20.24 | 18.91 | 20.04 | +5.42% | 1.60 | 3.07% |
| 2025-08-08 | 19.33 | 19.33 | 18.90 | 19.01 | -1.45% | 0.58 | 1.17% |
| 2025-08-07 | 19.37 | 19.48 | 19.18 | 19.29 | -0.41% | 0.58 | 1.14% |
| 2025-08-06 | 19.25 | 19.39 | 18.88 | 19.37 | +0.36% | 0.80 | 1.59% |
| 2025-08-05 | 18.33 | 19.65 | 18.20 | 19.30 | +5.58% | 1.46 | 2.93% |
| 2025-08-04 | 17.99 | 18.30 | 17.86 | 18.28 | +1.56% | 0.51 | 1.07% |
| 2025-08-01 | 17.82 | 18.14 | 17.82 | 18.00 | +0.39% | 0.30 | 0.64% |
| 2025-07-31 | 18.18 | 18.34 | 17.80 | 17.93 | -1.32% | 0.47 | 1.00% |
| 2025-07-30 | 18.08 | 18.28 | 17.92 | 18.17 | +0.39% | 0.58 | 1.22% |
| 2025-07-29 | 17.81 | 18.29 | 17.60 | 18.10 | +1.29% | 0.58 | 1.25% |
| 2025-07-28 | 17.77 | 17.95 | 17.75 | 17.87 | +0.45% | 0.33 | 0.71% |
| 2025-07-25 | 17.90 | 18.01 | 17.71 | 17.79 | -0.28% | 0.40 | 0.85% |
| 2025-07-24 | 17.81 | 18.13 | 17.69 | 17.84 | +0.28% | 0.36 | 0.77% |