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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.28 | 57.70 | 55.81 | 56.01 | -0.56% | 13.33 | 2.57% |
| 2025-08-18 | 56.69 | 58.18 | 56.09 | 56.32 | -0.68% | 14.93 | 2.88% |
| 2025-08-15 | 56.01 | 57.47 | 55.32 | 56.71 | +2.60% | 17.92 | 3.46% |
| 2025-08-14 | 55.02 | 56.09 | 54.45 | 55.27 | +0.79% | 18.45 | 3.64% |
| 2025-08-13 | 51.38 | 55.11 | 51.27 | 54.83 | +6.80% | 24.00 | 4.86% |
| 2025-08-12 | 51.75 | 51.76 | 51.23 | 51.34 | -0.82% | 6.19 | 1.31% |
| 2025-08-11 | 52.23 | 52.23 | 51.29 | 51.77 | 0.00% | 7.78 | 1.64% |
| 2025-08-08 | 50.77 | 52.56 | 50.64 | 51.77 | +1.74% | 10.65 | 2.24% |
| 2025-08-07 | 51.58 | 51.60 | 50.66 | 50.88 | -1.40% | 5.23 | 1.12% |
| 2025-08-06 | 51.52 | 51.63 | 51.21 | 51.60 | +0.15% | 3.50 | 0.74% |
| 2025-08-05 | 50.83 | 51.66 | 50.78 | 51.52 | +1.36% | 4.68 | 1.00% |
| 2025-08-04 | 51.19 | 51.20 | 50.42 | 50.83 | -0.77% | 3.64 | 0.78% |
| 2025-08-01 | 50.40 | 51.88 | 50.30 | 51.22 | +1.66% | 7.30 | 1.55% |
| 2025-07-31 | 51.48 | 51.91 | 50.32 | 50.39 | -2.46% | 7.18 | 1.54% |
| 2025-07-30 | 52.22 | 52.38 | 51.45 | 51.66 | -1.06% | 5.42 | 1.14% |
| 2025-07-29 | 52.38 | 52.66 | 51.56 | 52.21 | -0.30% | 6.19 | 1.30% |
| 2025-07-28 | 53.02 | 53.02 | 52.18 | 52.37 | -1.12% | 5.76 | 1.20% |
| 2025-07-25 | 53.52 | 53.52 | 52.85 | 52.96 | -1.07% | 4.52 | 0.93% |
| 2025-07-24 | 52.45 | 53.53 | 52.27 | 53.53 | +2.14% | 7.95 | 1.63% |
| 2025-07-23 | 53.44 | 53.49 | 52.37 | 52.41 | -1.68% | 7.98 | 1.65% |