德业股份 sh.605117
120.70
+1.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 119.25 | 124.66 | 118.47 | 120.70 | +1.28% | 21.74 | 1.41% |
| 2026-05-21 | 169.81 | 174.56 | 164.02 | 168.65 | -0.62% | 27.87 | 1.79% |
| 2026-05-20 | 157.21 | 173.39 | 157.21 | 169.70 | +7.66% | 44.37 | 2.87% |
| 2026-05-19 | 159.48 | 167.10 | 156.00 | 157.63 | -1.04% | 20.75 | 1.43% |
| 2026-05-18 | 150.00 | 159.87 | 146.50 | 159.29 | +5.96% | 24.18 | 1.71% |
| 2026-05-15 | 150.60 | 153.62 | 147.43 | 150.33 | -0.56% | 22.29 | 1.64% |
| 2026-05-14 | 159.71 | 159.99 | 150.80 | 151.18 | -4.84% | 20.93 | 1.48% |
| 2026-05-13 | 158.02 | 160.88 | 156.08 | 158.87 | +0.03% | 16.39 | 1.14% |
| 2026-05-12 | 161.59 | 162.50 | 157.54 | 158.82 | -1.70% | 16.70 | 1.15% |
| 2026-05-11 | 150.58 | 164.55 | 149.00 | 161.57 | +6.81% | 27.01 | 1.88% |
| 2026-05-08 | 152.33 | 155.97 | 149.54 | 151.27 | -1.99% | 16.34 | 1.18% |
| 2026-05-07 | 158.00 | 159.00 | 152.78 | 154.34 | -3.08% | 22.82 | 1.62% |
| 2026-05-06 | 152.26 | 159.93 | 147.55 | 159.25 | +5.72% | 24.37 | 1.72% |
| 2026-04-30 | 150.00 | 155.80 | 148.00 | 150.63 | +2.03% | 22.74 | 1.65% |
| 2026-04-29 | 139.00 | 149.46 | 138.91 | 147.63 | +5.47% | 24.83 | 1.87% |
| 2026-04-28 | 139.81 | 142.56 | 138.88 | 139.97 | -0.52% | 13.60 | 1.06% |
| 2026-04-27 | 144.00 | 145.86 | 140.01 | 140.70 | -4.17% | 23.13 | 1.80% |
| 2026-04-24 | 147.30 | 149.50 | 142.60 | 146.82 | -1.33% | 16.86 | 1.27% |
| 2026-04-23 | 146.51 | 151.77 | 144.52 | 148.80 | +2.48% | 23.09 | 1.71% |
| 2026-04-22 | 143.54 | 145.76 | 140.98 | 145.20 | +1.53% | 15.96 | 1.22% |