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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.42 | 22.60 | 21.79 | 22.60 | +2.82% | 1.10 | 1.90% |
| 2026-03-23 | 21.35 | 22.75 | 21.11 | 21.98 | +2.42% | 2.26 | 3.92% |
| 2026-03-20 | 22.72 | 22.72 | 21.35 | 21.46 | -2.63% | 0.93 | 1.63% |
| 2026-03-19 | 21.91 | 22.82 | 21.80 | 22.04 | +0.18% | 1.36 | 2.33% |
| 2026-03-18 | 21.18 | 22.01 | 21.05 | 22.00 | +5.01% | 1.14 | 2.01% |
| 2026-03-17 | 22.05 | 22.05 | 20.79 | 20.95 | -3.99% | 1.76 | 3.16% |
| 2026-03-16 | 23.09 | 23.37 | 21.66 | 21.82 | -6.75% | 2.22 | 3.83% |
| 2026-03-13 | 23.05 | 24.09 | 22.50 | 23.40 | +3.17% | 3.08 | 5.04% |
| 2026-03-12 | 22.77 | 23.55 | 22.40 | 22.68 | 0.00% | 2.60 | 4.33% |
| 2026-03-11 | 22.40 | 23.25 | 22.31 | 22.68 | +2.25% | 1.69 | 2.85% |
| 2026-03-10 | 22.20 | 22.29 | 21.72 | 22.18 | +2.07% | 1.14 | 1.98% |
| 2026-03-09 | 20.49 | 21.80 | 20.31 | 21.73 | +5.18% | 1.51 | 2.72% |
| 2026-03-06 | 19.90 | 20.74 | 19.81 | 20.66 | +3.40% | 0.93 | 1.75% |
| 2026-03-05 | 19.47 | 20.18 | 19.45 | 19.98 | +3.74% | 0.79 | 1.52% |
| 2026-03-04 | 19.33 | 19.52 | 19.10 | 19.26 | +0.26% | 0.51 | 1.00% |
| 2026-03-03 | 19.75 | 20.10 | 19.11 | 19.21 | -3.13% | 0.86 | 1.69% |
| 2026-03-02 | 20.00 | 20.07 | 19.65 | 19.83 | -1.83% | 0.78 | 1.51% |
| 2026-02-27 | 20.01 | 20.20 | 19.80 | 20.20 | +1.25% | 0.51 | 0.98% |
| 2026-02-26 | 19.87 | 20.16 | 19.81 | 19.95 | -0.50% | 0.48 | 0.91% |
| 2026-02-25 | 20.42 | 20.43 | 19.93 | 20.05 | -1.62% | 0.92 | 1.76% |