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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 143.50 | 144.97 | 141.08 | 143.01 | -0.04% | 13.15 | 1.01% |
| 2026-04-20 | 143.98 | 147.99 | 142.43 | 143.07 | -0.64% | 20.17 | 1.53% |
| 2026-04-17 | 139.00 | 144.72 | 138.20 | 143.99 | +2.86% | 26.40 | 2.04% |
| 2026-04-16 | 137.50 | 143.43 | 135.18 | 139.99 | +2.71% | 27.60 | 2.18% |
| 2026-04-15 | 143.00 | 143.00 | 135.53 | 136.30 | -5.67% | 29.05 | 2.31% |
| 2026-04-14 | 148.00 | 149.80 | 142.08 | 144.50 | -1.66% | 31.68 | 2.41% |
| 2026-04-13 | 139.60 | 153.56 | 137.21 | 146.94 | +5.26% | 62.32 | 4.63% |
| 2026-04-10 | 136.00 | 139.60 | 135.76 | 139.60 | +10.00% | 17.77 | 1.41% |
| 2026-04-09 | 122.40 | 129.85 | 122.38 | 126.91 | +2.93% | 18.66 | 1.63% |
| 2026-04-08 | 124.95 | 125.60 | 120.00 | 123.30 | -1.08% | 15.89 | 1.42% |
| 2026-04-07 | 122.50 | 126.98 | 121.89 | 124.65 | +2.26% | 11.23 | 0.99% |
| 2026-04-03 | 124.32 | 125.00 | 119.88 | 121.90 | -0.89% | 15.89 | 1.43% |
| 2026-04-02 | 128.20 | 129.00 | 122.30 | 123.00 | -3.18% | 21.56 | 1.90% |
| 2026-04-01 | 130.00 | 135.49 | 126.89 | 127.04 | -3.36% | 22.70 | 1.93% |
| 2026-03-31 | 129.00 | 136.88 | 125.68 | 131.46 | +1.02% | 20.33 | 1.68% |
| 2026-03-30 | 131.10 | 134.20 | 126.35 | 130.13 | +0.23% | 18.03 | 1.53% |
| 2026-03-27 | 129.10 | 132.76 | 126.91 | 129.83 | -1.08% | 19.48 | 1.66% |
| 2026-03-26 | 126.88 | 134.50 | 126.70 | 131.25 | +0.57% | 24.95 | 2.09% |
| 2026-03-25 | 133.06 | 134.00 | 126.50 | 130.50 | -3.39% | 33.49 | 2.83% |
| 2026-03-24 | 135.63 | 136.00 | 128.88 | 135.08 | -1.39% | 25.89 | 2.14% |