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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.58 | 19.76 | 18.48 | 19.61 | +5.66% | 1.05 | 2.09% |
| 2025-12-17 | 18.63 | 18.64 | 18.22 | 18.56 | -0.22% | 0.35 | 0.73% |
| 2025-12-16 | 18.73 | 18.95 | 18.51 | 18.60 | -0.69% | 0.30 | 0.62% |
| 2025-12-15 | 18.49 | 18.97 | 18.49 | 18.73 | +0.27% | 0.44 | 0.89% |
| 2025-12-12 | 18.42 | 18.80 | 18.33 | 18.68 | +1.36% | 0.39 | 0.79% |
| 2025-12-11 | 18.51 | 18.80 | 18.30 | 18.43 | -0.59% | 0.59 | 1.22% |
| 2025-12-10 | 18.91 | 18.92 | 18.45 | 18.54 | -1.64% | 0.63 | 1.29% |
| 2025-12-09 | 18.80 | 18.98 | 18.75 | 18.85 | +0.27% | 0.37 | 0.75% |
| 2025-12-08 | 18.55 | 19.45 | 18.55 | 18.80 | -1.00% | 0.89 | 1.78% |
| 2025-12-05 | 18.36 | 19.01 | 18.16 | 18.99 | +3.66% | 0.54 | 1.10% |
| 2025-12-04 | 18.39 | 18.50 | 18.20 | 18.32 | -0.33% | 0.26 | 0.54% |
| 2025-12-03 | 18.50 | 18.62 | 18.17 | 18.38 | -0.65% | 0.61 | 1.27% |
| 2025-12-02 | 17.86 | 18.67 | 17.75 | 18.50 | +3.64% | 0.87 | 1.82% |
| 2025-12-01 | 17.53 | 18.06 | 17.53 | 17.85 | +1.59% | 0.50 | 1.07% |
| 2025-11-28 | 17.60 | 17.69 | 17.30 | 17.57 | +0.34% | 0.37 | 0.81% |
| 2025-11-27 | 17.26 | 18.18 | 17.18 | 17.51 | +1.45% | 0.81 | 1.75% |
| 2025-11-26 | 17.00 | 17.30 | 16.83 | 17.26 | +1.95% | 0.45 | 1.02% |
| 2025-11-25 | 16.88 | 17.10 | 16.74 | 16.93 | +1.07% | 0.44 | 1.00% |
| 2025-11-24 | 16.51 | 16.98 | 16.46 | 16.75 | +1.33% | 0.53 | 1.21% |
| 2025-11-21 | 17.21 | 17.38 | 16.52 | 16.53 | -4.28% | 0.64 | 1.46% |