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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.87 | 53.69 | 52.71 | 53.30 | +0.80% | 6.42 | 1.32% |
| 2025-07-21 | 52.80 | 53.00 | 52.34 | 52.88 | +0.02% | 5.70 | 1.18% |
| 2025-07-18 | 53.10 | 53.13 | 52.56 | 52.87 | -0.17% | 4.54 | 0.94% |
| 2025-07-17 | 53.73 | 54.31 | 52.65 | 52.96 | -1.43% | 8.60 | 1.76% |
| 2025-07-16 | 53.37 | 54.40 | 53.15 | 53.73 | +0.67% | 4.28 | 0.87% |
| 2025-07-15 | 53.54 | 54.12 | 53.12 | 53.37 | -0.81% | 4.94 | 1.01% |
| 2025-07-14 | 54.13 | 54.25 | 53.45 | 53.81 | -0.91% | 4.82 | 0.98% |
| 2025-07-11 | 54.34 | 54.82 | 53.58 | 54.30 | 0.00% | 6.59 | 1.32% |
| 2025-07-10 | 53.83 | 55.24 | 53.74 | 54.30 | +0.88% | 9.59 | 1.92% |
| 2025-07-09 | 53.31 | 55.32 | 53.28 | 53.83 | -0.64% | 9.56 | 1.92% |
| 2025-07-08 | 50.97 | 54.77 | 50.64 | 54.17 | +6.18% | 14.12 | 2.89% |
| 2025-07-07 | 51.65 | 51.66 | 50.73 | 51.02 | -1.54% | 5.19 | 1.11% |
| 2025-07-04 | 52.75 | 52.93 | 51.66 | 51.82 | -1.50% | 5.58 | 1.17% |
| 2025-07-03 | 51.98 | 53.07 | 51.65 | 52.60 | +1.50% | 6.37 | 1.33% |
| 2025-07-02 | 51.92 | 51.96 | 51.33 | 51.83 | +0.13% | 4.63 | 0.98% |
| 2025-07-01 | 51.79 | 52.03 | 51.18 | 51.76 | -0.32% | 3.28 | 0.69% |
| 2025-06-30 | 51.62 | 52.19 | 51.41 | 51.92 | +1.21% | 5.47 | 1.15% |
| 2025-06-27 | 50.61 | 51.84 | 50.58 | 51.30 | +1.30% | 5.28 | 1.12% |
| 2025-06-26 | 52.02 | 52.02 | 50.55 | 50.64 | -2.86% | 6.20 | 1.32% |
| 2025-06-25 | 52.00 | 52.31 | 51.22 | 52.13 | +0.46% | 5.79 | 1.22% |