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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.70 | 20.03 | 19.48 | 20.00 | +1.16% | 0.44 | 0.85% |
| 2025-10-22 | 20.04 | 20.12 | 19.55 | 19.77 | -0.90% | 0.29 | 0.57% |
| 2025-10-21 | 19.60 | 20.15 | 19.41 | 19.95 | +2.20% | 0.43 | 0.83% |
| 2025-10-20 | 20.10 | 20.10 | 19.35 | 19.52 | -0.91% | 0.30 | 0.58% |
| 2025-10-17 | 20.70 | 20.70 | 19.65 | 19.70 | -4.28% | 0.50 | 0.96% |
| 2025-10-16 | 20.70 | 21.00 | 20.39 | 20.58 | -0.39% | 0.46 | 0.85% |
| 2025-10-15 | 20.39 | 20.93 | 20.18 | 20.66 | +1.82% | 0.80 | 1.48% |
| 2025-10-14 | 19.96 | 20.38 | 19.80 | 20.29 | +1.91% | 0.92 | 1.75% |
| 2025-10-13 | 18.90 | 19.99 | 18.70 | 19.91 | +0.71% | 0.72 | 1.40% |
| 2025-10-10 | 19.80 | 20.16 | 19.52 | 19.77 | -0.60% | 0.48 | 0.92% |
| 2025-10-09 | 20.00 | 20.23 | 19.75 | 19.89 | -0.55% | 0.70 | 1.34% |
| 2025-09-30 | 20.01 | 20.20 | 19.68 | 20.00 | -0.10% | 0.65 | 1.26% |
| 2025-09-29 | 19.30 | 20.15 | 18.96 | 20.02 | +3.68% | 0.82 | 1.59% |
| 2025-09-26 | 19.29 | 19.39 | 18.99 | 19.31 | +0.84% | 0.45 | 0.90% |
| 2025-09-25 | 19.18 | 19.42 | 18.91 | 19.15 | -0.73% | 0.39 | 0.77% |
| 2025-09-24 | 19.15 | 19.44 | 18.83 | 19.29 | +0.63% | 0.45 | 0.89% |
| 2025-09-23 | 19.49 | 19.49 | 18.70 | 19.17 | 0.00% | 0.56 | 1.13% |
| 2025-09-22 | 19.01 | 19.39 | 19.01 | 19.17 | 0.00% | 0.29 | 0.58% |
| 2025-09-19 | 19.50 | 19.69 | 19.14 | 19.17 | -2.69% | 0.52 | 1.04% |
| 2025-09-18 | 19.93 | 20.33 | 19.42 | 19.70 | -1.50% | 0.98 | 1.88% |