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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.66 | 20.00 | 19.51 | 20.00 | +2.09% | 0.55 | 1.05% |
| 2025-09-16 | 19.13 | 19.70 | 19.13 | 19.59 | +1.98% | 0.66 | 1.31% |
| 2025-09-15 | 19.20 | 19.37 | 19.12 | 19.21 | +0.05% | 0.42 | 0.83% |
| 2025-09-12 | 19.20 | 19.38 | 19.12 | 19.20 | -0.52% | 0.56 | 1.11% |
| 2025-09-11 | 19.11 | 19.36 | 18.80 | 19.30 | +0.52% | 0.97 | 1.97% |
| 2025-09-10 | 19.37 | 19.55 | 19.19 | 19.20 | -0.41% | 0.27 | 0.54% |
| 2025-09-09 | 19.71 | 19.71 | 19.18 | 19.28 | -1.83% | 0.46 | 0.91% |
| 2025-09-08 | 19.63 | 19.89 | 19.52 | 19.64 | 0.00% | 0.60 | 1.16% |
| 2025-09-05 | 19.30 | 19.68 | 19.05 | 19.64 | +2.13% | 0.46 | 0.91% |
| 2025-09-04 | 19.31 | 19.50 | 18.88 | 19.23 | -0.36% | 0.66 | 1.32% |
| 2025-09-03 | 19.67 | 19.90 | 19.20 | 19.30 | -1.98% | 0.67 | 1.32% |
| 2025-09-02 | 19.87 | 20.40 | 19.29 | 19.69 | -1.20% | 1.03 | 2.00% |
| 2025-09-01 | 20.09 | 20.25 | 19.73 | 19.93 | -0.30% | 0.89 | 1.71% |
| 2025-08-29 | 19.87 | 20.30 | 19.82 | 19.99 | +0.96% | 0.70 | 1.34% |
| 2025-08-28 | 19.79 | 19.97 | 19.24 | 19.80 | 0.00% | 1.03 | 2.01% |
| 2025-08-27 | 20.93 | 21.09 | 19.70 | 19.80 | -5.94% | 1.60 | 3.02% |
| 2025-08-26 | 20.97 | 21.60 | 20.90 | 21.05 | +0.48% | 1.16 | 2.09% |
| 2025-08-25 | 21.31 | 21.46 | 20.77 | 20.95 | -1.13% | 1.58 | 2.89% |
| 2025-08-22 | 21.49 | 21.80 | 21.10 | 21.19 | -1.81% | 1.32 | 2.36% |
| 2025-08-21 | 21.95 | 21.95 | 21.25 | 21.58 | -1.37% | 1.29 | 2.28% |