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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.33 | 17.50 | 17.08 | 17.24 | +0.41% | 0.48 | 1.07% |
| 2025-06-24 | 16.15 | 17.19 | 16.15 | 17.17 | +6.85% | 0.83 | 1.89% |
| 2025-06-23 | 15.80 | 16.09 | 15.67 | 16.07 | +2.62% | 0.57 | 1.38% |
| 2025-06-20 | 16.33 | 16.54 | 15.33 | 15.66 | -4.51% | 1.14 | 2.76% |
| 2025-06-19 | 16.80 | 16.96 | 16.36 | 16.40 | -3.07% | 0.59 | 1.36% |
| 2025-06-18 | 17.00 | 17.19 | 16.41 | 16.92 | 0.00% | 0.72 | 1.64% |
| 2025-06-17 | 17.34 | 17.39 | 16.84 | 16.92 | -2.36% | 0.61 | 1.35% |
| 2025-06-16 | 17.39 | 17.52 | 16.75 | 17.33 | -1.31% | 0.76 | 1.70% |
| 2025-06-13 | 17.38 | 18.63 | 17.36 | 17.56 | +0.57% | 1.58 | 3.35% |
| 2025-06-12 | 17.41 | 17.57 | 17.26 | 17.46 | +0.11% | 0.52 | 1.14% |
| 2025-06-11 | 17.60 | 17.81 | 17.41 | 17.44 | -0.79% | 0.69 | 1.50% |
| 2025-06-10 | 17.74 | 18.00 | 17.29 | 17.58 | -0.62% | 0.53 | 1.15% |
| 2025-06-09 | 17.49 | 17.95 | 17.33 | 17.69 | +1.08% | 0.70 | 1.51% |
| 2025-06-06 | 17.19 | 17.56 | 17.10 | 17.50 | +1.80% | 0.68 | 1.50% |
| 2025-06-05 | 17.26 | 17.62 | 16.96 | 17.19 | +0.94% | 0.81 | 1.79% |
| 2025-06-04 | 17.33 | 17.46 | 16.97 | 17.03 | -1.73% | 0.72 | 1.60% |
| 2025-06-03 | 17.53 | 17.55 | 16.76 | 17.33 | -1.47% | 1.25 | 2.76% |
| 2025-05-30 | 18.52 | 18.80 | 17.55 | 17.59 | -7.89% | 2.86 | 6.06% |
| 2025-05-29 | 17.35 | 19.09 | 17.21 | 19.09 | +10.00% | 2.29 | 4.76% |
| 2025-05-28 | 17.69 | 18.64 | 17.33 | 17.36 | -2.25% | 1.84 | 3.94% |