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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.85 | 52.06 | 51.27 | 51.89 | +0.30% | 4.67 | 0.98% |
| 2025-06-23 | 49.99 | 52.02 | 49.63 | 51.74 | +3.27% | 7.52 | 1.59% |
| 2025-06-20 | 49.52 | 50.46 | 49.50 | 50.10 | +1.50% | 5.77 | 1.26% |
| 2025-06-19 | 51.32 | 51.77 | 49.18 | 49.36 | -3.82% | 9.60 | 2.09% |
| 2025-06-18 | 51.76 | 52.61 | 51.27 | 51.32 | -0.93% | 6.06 | 1.27% |
| 2025-06-17 | 53.32 | 53.34 | 50.89 | 51.81 | -2.70% | 9.03 | 1.90% |
| 2025-06-16 | 55.60 | 56.40 | 52.37 | 53.25 | -5.41% | 12.84 | 2.60% |
| 2025-06-13 | 57.96 | 57.96 | 56.28 | 56.29 | -2.76% | 5.41 | 1.03% |
| 2025-06-12 | 58.47 | 58.47 | 57.55 | 57.89 | -1.08% | 5.16 | 0.94% |
| 2025-06-11 | 57.92 | 58.61 | 57.46 | 58.52 | +1.70% | 4.28 | 0.78% |
| 2025-06-10 | 57.96 | 58.20 | 56.39 | 57.55 | -0.85% | 5.67 | 1.04% |
| 2025-06-09 | 56.85 | 58.13 | 56.85 | 58.04 | +2.10% | 4.78 | 0.87% |
| 2025-06-06 | 57.20 | 57.79 | 56.68 | 56.85 | -0.19% | 3.29 | 0.61% |
| 2025-06-05 | 56.17 | 56.96 | 56.06 | 56.95 | +1.98% | 4.23 | 0.79% |
| 2025-06-04 | 55.63 | 55.93 | 55.32 | 55.85 | +0.39% | 4.12 | 0.78% |
| 2025-06-03 | 56.18 | 56.27 | 55.02 | 55.63 | -1.08% | 4.64 | 0.88% |
| 2025-05-30 | 56.89 | 56.90 | 56.22 | 56.24 | -1.18% | 2.74 | 0.51% |
| 2025-05-29 | 56.72 | 57.04 | 56.40 | 56.91 | +0.34% | 3.99 | 0.74% |
| 2025-05-28 | 57.04 | 57.38 | 56.57 | 56.72 | -0.26% | 2.82 | 0.52% |
| 2025-05-27 | 58.97 | 58.97 | 56.52 | 56.87 | -3.58% | 5.60 | 1.03% |