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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.73 | 18.08 | 17.02 | 17.27 | -2.48% | 0.52 | 1.14% |
| 2025-11-19 | 18.37 | 18.37 | 17.65 | 17.71 | -2.85% | 0.37 | 0.80% |
| 2025-11-18 | 18.58 | 18.58 | 18.18 | 18.23 | -1.73% | 0.23 | 0.48% |
| 2025-11-17 | 18.88 | 19.00 | 18.51 | 18.55 | -1.85% | 0.31 | 0.64% |
| 2025-11-14 | 19.05 | 19.38 | 18.86 | 18.90 | -0.79% | 0.45 | 0.89% |
| 2025-11-13 | 18.59 | 19.17 | 18.46 | 19.05 | +2.47% | 0.58 | 1.17% |
| 2025-11-12 | 18.80 | 18.88 | 18.54 | 18.59 | -0.91% | 0.22 | 0.46% |
| 2025-11-11 | 18.82 | 18.93 | 18.62 | 18.76 | -0.21% | 0.31 | 0.64% |
| 2025-11-10 | 18.63 | 18.80 | 18.38 | 18.80 | +0.80% | 0.38 | 0.78% |
| 2025-11-07 | 18.97 | 18.97 | 18.51 | 18.65 | -1.43% | 0.46 | 0.94% |
| 2025-11-06 | 18.91 | 19.05 | 18.79 | 18.92 | 0.00% | 0.34 | 0.69% |
| 2025-11-05 | 18.96 | 19.05 | 18.71 | 18.92 | +0.05% | 0.29 | 0.58% |
| 2025-11-04 | 19.17 | 19.24 | 18.78 | 18.91 | -1.36% | 0.30 | 0.61% |
| 2025-11-03 | 19.02 | 19.42 | 19.02 | 19.17 | +0.26% | 0.29 | 0.58% |
| 2025-10-31 | 19.13 | 19.20 | 18.89 | 19.12 | +0.84% | 0.24 | 0.49% |
| 2025-10-30 | 19.48 | 19.48 | 18.87 | 18.96 | -2.52% | 0.48 | 0.96% |
| 2025-10-29 | 20.28 | 20.28 | 19.18 | 19.45 | -3.62% | 1.05 | 2.05% |
| 2025-10-28 | 20.00 | 20.35 | 20.00 | 20.18 | 0.00% | 0.30 | 0.56% |
| 2025-10-27 | 20.42 | 20.49 | 20.02 | 20.18 | -0.69% | 0.49 | 0.93% |
| 2025-10-24 | 20.10 | 20.39 | 19.91 | 20.32 | +1.60% | 0.38 | 0.72% |