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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.95 | 25.67 | 24.83 | 25.65 | +2.48% | 1.44 | 2.17% |
| 2026-04-21 | 25.10 | 25.58 | 24.95 | 25.03 | +0.12% | 1.12 | 1.69% |
| 2026-04-20 | 24.88 | 25.55 | 24.30 | 25.00 | +0.56% | 1.51 | 2.30% |
| 2026-04-17 | 24.76 | 25.34 | 24.20 | 24.86 | +0.32% | 1.59 | 2.46% |
| 2026-04-16 | 24.05 | 24.91 | 24.05 | 24.78 | +2.99% | 1.49 | 2.33% |
| 2026-04-15 | 24.03 | 24.26 | 23.90 | 24.06 | +0.42% | 0.92 | 1.46% |
| 2026-04-14 | 24.10 | 24.17 | 23.60 | 23.96 | +0.29% | 1.09 | 1.74% |
| 2026-04-13 | 23.83 | 24.18 | 23.54 | 23.89 | +0.25% | 1.09 | 1.75% |
| 2026-04-10 | 24.20 | 24.36 | 23.75 | 23.83 | -1.28% | 1.16 | 1.84% |
| 2026-04-09 | 24.32 | 24.65 | 23.80 | 24.14 | -0.62% | 1.72 | 2.71% |
| 2026-04-08 | 22.50 | 24.57 | 22.50 | 24.29 | +8.73% | 2.71 | 4.35% |
| 2026-04-07 | 22.71 | 22.80 | 21.70 | 22.34 | -0.22% | 1.00 | 1.73% |
| 2026-04-03 | 23.72 | 23.78 | 22.38 | 22.39 | -3.91% | 1.42 | 2.39% |
| 2026-04-02 | 22.74 | 23.49 | 22.40 | 23.30 | +2.46% | 1.38 | 2.29% |
| 2026-04-01 | 23.05 | 23.24 | 22.61 | 22.74 | +1.11% | 0.72 | 1.21% |
| 2026-03-31 | 23.40 | 23.48 | 22.46 | 22.49 | -4.30% | 1.31 | 2.19% |
| 2026-03-30 | 22.83 | 23.56 | 22.70 | 23.50 | +1.95% | 1.05 | 1.72% |
| 2026-03-27 | 22.91 | 23.45 | 22.50 | 23.05 | 0.00% | 0.89 | 1.47% |
| 2026-03-26 | 23.03 | 23.45 | 22.70 | 23.05 | +0.35% | 1.02 | 1.69% |
| 2026-03-25 | 22.75 | 23.15 | 22.60 | 22.97 | +1.64% | 1.11 | 1.85% |