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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.66 | 22.20 | 20.41 | 21.66 | +5.66% | 2.54 | 4.50% |
| 2026-01-16 | 20.50 | 20.70 | 20.31 | 20.50 | +0.24% | 0.52 | 0.96% |
| 2026-01-15 | 20.00 | 20.46 | 19.90 | 20.45 | +1.74% | 0.48 | 0.91% |
| 2026-01-14 | 20.68 | 20.73 | 19.80 | 20.10 | -2.33% | 1.11 | 2.10% |
| 2026-01-13 | 20.49 | 21.10 | 20.46 | 20.58 | +0.05% | 0.95 | 1.75% |
| 2026-01-12 | 20.38 | 20.65 | 19.98 | 20.57 | +1.43% | 0.97 | 1.83% |
| 2026-01-09 | 20.29 | 20.50 | 20.06 | 20.28 | -0.20% | 0.64 | 1.21% |
| 2026-01-08 | 20.60 | 20.76 | 20.08 | 20.32 | -0.88% | 0.45 | 0.85% |
| 2026-01-07 | 20.28 | 20.68 | 19.88 | 20.50 | +1.94% | 0.93 | 1.75% |
| 2026-01-06 | 20.10 | 20.28 | 19.90 | 20.11 | +0.05% | 0.48 | 0.92% |
| 2026-01-05 | 20.30 | 20.40 | 19.98 | 20.10 | -0.30% | 0.58 | 1.10% |
| 2025-12-31 | 20.20 | 20.32 | 19.87 | 20.16 | -0.44% | 0.46 | 0.88% |
| 2025-12-30 | 20.31 | 20.60 | 20.16 | 20.25 | -0.98% | 0.61 | 1.16% |
| 2025-12-29 | 20.42 | 20.68 | 20.13 | 20.45 | +0.15% | 0.57 | 1.07% |
| 2025-12-26 | 20.58 | 20.76 | 20.39 | 20.42 | -0.78% | 0.68 | 1.27% |
| 2025-12-25 | 20.39 | 20.79 | 20.25 | 20.58 | +1.08% | 0.75 | 1.39% |
| 2025-12-24 | 20.18 | 20.48 | 20.00 | 20.36 | +0.79% | 0.72 | 1.35% |
| 2025-12-23 | 20.41 | 20.41 | 19.91 | 20.20 | -0.39% | 0.49 | 0.94% |
| 2025-12-22 | 20.10 | 20.47 | 19.91 | 20.28 | +1.35% | 0.79 | 1.49% |
| 2025-12-19 | 19.53 | 20.50 | 19.41 | 20.01 | +2.04% | 1.28 | 2.43% |