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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.76 | 18.46 | 17.28 | 17.76 | +4.15% | 2.05 | 4.39% |
| 2025-05-26 | 16.86 | 17.84 | 16.49 | 17.05 | +2.15% | 1.12 | 2.48% |
| 2025-05-23 | 17.09 | 17.34 | 16.65 | 16.69 | -2.16% | 0.80 | 1.79% |
| 2025-05-22 | 17.16 | 17.89 | 16.80 | 17.06 | +2.33% | 1.63 | 3.57% |
| 2025-05-21 | 17.05 | 17.05 | 16.45 | 16.67 | -2.11% | 0.55 | 1.26% |
| 2025-05-20 | 17.36 | 17.37 | 16.97 | 17.03 | -0.93% | 0.44 | 0.98% |
| 2025-05-19 | 17.59 | 17.59 | 17.12 | 17.19 | -2.27% | 0.55 | 1.23% |
| 2025-05-16 | 17.30 | 17.59 | 17.13 | 17.59 | +2.20% | 0.43 | 0.95% |
| 2025-05-15 | 17.01 | 17.45 | 17.01 | 17.21 | +0.52% | 0.40 | 0.88% |
| 2025-05-14 | 17.08 | 17.33 | 16.99 | 17.12 | +0.53% | 0.51 | 1.14% |
| 2025-05-13 | 17.52 | 17.70 | 17.01 | 17.03 | -2.01% | 0.65 | 1.45% |
| 2025-05-12 | 17.33 | 17.70 | 17.33 | 17.38 | +0.58% | 0.63 | 1.36% |
| 2025-05-09 | 17.07 | 17.45 | 16.87 | 17.28 | +1.23% | 0.69 | 1.54% |
| 2025-05-08 | 16.81 | 17.56 | 16.81 | 17.07 | +0.53% | 0.56 | 1.24% |
| 2025-05-07 | 16.96 | 17.11 | 16.92 | 16.98 | +0.53% | 0.64 | 1.43% |
| 2025-05-06 | 16.61 | 17.03 | 16.61 | 16.89 | +1.68% | 0.70 | 1.59% |