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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.24 | 18.24 | 17.78 | 17.79 | -2.20% | 0.45 | 0.96% |
| 2025-07-22 | 18.04 | 18.25 | 17.90 | 18.19 | +0.83% | 0.51 | 1.08% |
| 2025-07-21 | 17.91 | 18.13 | 17.61 | 18.04 | +0.17% | 0.44 | 0.93% |
| 2025-07-18 | 18.20 | 18.20 | 17.87 | 18.01 | +0.06% | 0.37 | 0.79% |
| 2025-07-17 | 18.15 | 18.18 | 17.90 | 18.00 | +0.22% | 0.57 | 1.21% |
| 2025-07-16 | 17.86 | 18.11 | 17.73 | 17.96 | +0.84% | 0.51 | 1.09% |
| 2025-07-15 | 17.96 | 17.99 | 17.41 | 17.81 | -0.89% | 0.82 | 1.78% |
| 2025-07-14 | 17.77 | 18.29 | 17.60 | 17.97 | +1.18% | 0.92 | 1.96% |
| 2025-07-11 | 17.32 | 17.98 | 17.12 | 17.76 | +2.66% | 0.95 | 2.06% |
| 2025-07-10 | 17.49 | 17.53 | 17.24 | 17.30 | -1.54% | 0.34 | 0.76% |
| 2025-07-09 | 17.70 | 17.92 | 17.50 | 17.57 | -0.96% | 0.52 | 1.12% |
| 2025-07-08 | 17.55 | 17.96 | 17.50 | 17.74 | +1.37% | 0.59 | 1.26% |
| 2025-07-07 | 17.42 | 17.53 | 17.32 | 17.50 | +0.57% | 0.32 | 0.69% |
| 2025-07-04 | 17.56 | 17.57 | 17.15 | 17.40 | -0.85% | 0.50 | 1.09% |
| 2025-07-03 | 17.40 | 17.63 | 17.22 | 17.55 | +1.62% | 0.38 | 0.83% |
| 2025-07-02 | 17.40 | 17.53 | 17.21 | 17.27 | -0.92% | 0.39 | 0.86% |
| 2025-07-01 | 17.55 | 17.58 | 17.24 | 17.43 | -0.29% | 0.40 | 0.88% |
| 2025-06-30 | 17.32 | 17.50 | 17.11 | 17.48 | +1.63% | 0.44 | 0.97% |
| 2025-06-27 | 17.32 | 17.49 | 17.17 | 17.20 | -0.69% | 0.43 | 0.96% |
| 2025-06-26 | 17.51 | 17.70 | 17.21 | 17.32 | +0.46% | 0.57 | 1.25% |