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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 133.67 | 141.99 | 133.30 | 136.99 | -2.64% | 37.71 | 3.02% |
| 2026-03-20 | 128.50 | 140.81 | 128.50 | 140.70 | +9.91% | 46.78 | 3.73% |
| 2026-03-19 | 128.01 | 133.60 | 127.25 | 128.01 | +0.10% | 16.94 | 1.44% |
| 2026-03-18 | 126.00 | 128.39 | 123.55 | 127.88 | +1.54% | 16.42 | 1.44% |
| 2026-03-17 | 132.00 | 132.65 | 124.99 | 125.94 | -3.12% | 21.25 | 1.82% |
| 2026-03-16 | 135.18 | 136.90 | 128.80 | 130.00 | -3.09% | 22.49 | 1.89% |
| 2026-03-13 | 138.71 | 140.22 | 133.20 | 134.14 | -1.36% | 28.36 | 2.30% |
| 2026-03-12 | 135.18 | 139.97 | 129.99 | 135.99 | +3.12% | 45.28 | 3.68% |
| 2026-03-11 | 119.01 | 131.88 | 119.00 | 131.88 | +10.00% | 17.74 | 1.53% |
| 2026-03-10 | 120.50 | 122.00 | 116.50 | 119.89 | -3.70% | 19.32 | 1.78% |
| 2026-03-09 | 115.99 | 126.50 | 114.78 | 124.50 | +7.38% | 29.64 | 2.67% |
| 2026-03-06 | 119.36 | 119.49 | 113.00 | 115.94 | -3.70% | 16.06 | 1.53% |
| 2026-03-05 | 124.00 | 125.01 | 119.01 | 120.40 | -2.28% | 17.34 | 1.59% |
| 2026-03-04 | 120.99 | 127.98 | 118.00 | 123.21 | +1.02% | 19.72 | 1.77% |
| 2026-03-03 | 121.39 | 126.45 | 121.39 | 121.96 | +6.10% | 33.22 | 2.93% |
| 2026-03-02 | 102.68 | 114.95 | 102.68 | 114.95 | +10.00% | 17.92 | 1.76% |
| 2026-02-27 | 98.30 | 104.66 | 97.50 | 104.50 | +6.27% | 14.45 | 1.55% |
| 2026-02-26 | 98.46 | 102.05 | 96.51 | 98.33 | -0.13% | 14.91 | 1.65% |
| 2026-02-25 | 92.54 | 100.64 | 91.29 | 98.46 | +6.71% | 10.66 | 1.21% |
| 2026-02-24 | 94.60 | 96.00 | 92.11 | 92.27 | -2.46% | 6.12 | 0.72% |