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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.63 | 20.94 | 20.33 | 20.38 | -0.73% | 0.56 | 1.05% |
| 2026-02-13 | 20.70 | 21.02 | 20.41 | 20.53 | +0.05% | 0.62 | 1.15% |
| 2026-02-12 | 20.83 | 21.04 | 20.52 | 20.52 | -1.72% | 0.58 | 1.06% |
| 2026-02-11 | 21.55 | 21.60 | 20.78 | 20.88 | -2.66% | 0.61 | 1.09% |
| 2026-02-10 | 20.99 | 21.77 | 20.77 | 21.45 | +2.63% | 0.96 | 1.72% |
| 2026-02-09 | 20.20 | 21.10 | 20.14 | 20.90 | +3.83% | 1.03 | 1.91% |
| 2026-02-06 | 20.10 | 20.33 | 20.05 | 20.13 | -0.59% | 0.35 | 0.67% |
| 2026-02-05 | 20.34 | 20.54 | 20.11 | 20.25 | -0.98% | 0.29 | 0.55% |
| 2026-02-04 | 20.50 | 20.65 | 20.18 | 20.45 | 0.00% | 0.58 | 1.09% |
| 2026-02-03 | 20.27 | 20.66 | 20.21 | 20.45 | +0.89% | 0.51 | 0.96% |
| 2026-02-02 | 20.60 | 21.20 | 20.23 | 20.27 | -1.36% | 0.68 | 1.27% |
| 2026-01-30 | 20.40 | 20.76 | 20.22 | 20.55 | -0.15% | 0.66 | 1.23% |
| 2026-01-29 | 21.11 | 21.54 | 20.56 | 20.58 | -3.29% | 0.82 | 1.49% |
| 2026-01-28 | 21.66 | 21.66 | 21.00 | 21.28 | -1.89% | 0.99 | 1.78% |
| 2026-01-27 | 22.56 | 22.56 | 21.53 | 21.69 | -2.69% | 1.08 | 1.91% |
| 2026-01-26 | 22.68 | 22.84 | 22.12 | 22.29 | -0.49% | 0.97 | 1.64% |
| 2026-01-23 | 23.17 | 23.20 | 21.89 | 22.40 | -2.31% | 1.59 | 2.73% |
| 2026-01-22 | 23.20 | 23.60 | 22.82 | 22.93 | -0.99% | 1.17 | 1.92% |
| 2026-01-21 | 22.00 | 23.30 | 21.60 | 23.16 | +6.24% | 1.80 | 3.06% |
| 2026-01-20 | 21.72 | 22.05 | 21.48 | 21.80 | +0.65% | 1.18 | 2.09% |