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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 96.69 | 96.69 | 94.10 | 94.60 | -2.17% | 4.83 | 0.56% |
| 2026-02-12 | 96.60 | 97.46 | 95.70 | 96.70 | +0.10% | 4.05 | 0.46% |
| 2026-02-11 | 96.11 | 97.88 | 95.50 | 96.60 | +1.45% | 7.10 | 0.81% |
| 2026-02-10 | 93.02 | 96.20 | 92.77 | 95.22 | +2.23% | 9.78 | 1.13% |
| 2026-02-09 | 88.30 | 93.88 | 87.40 | 93.14 | +6.97% | 11.36 | 1.36% |
| 2026-02-06 | 85.81 | 88.77 | 84.60 | 87.07 | +0.61% | 7.77 | 0.98% |
| 2026-02-05 | 89.50 | 89.69 | 85.70 | 86.54 | -4.22% | 7.55 | 0.96% |
| 2026-02-04 | 88.00 | 90.49 | 87.55 | 90.35 | +2.21% | 8.67 | 1.07% |
| 2026-02-03 | 83.60 | 88.82 | 83.33 | 88.40 | +6.24% | 10.91 | 1.39% |
| 2026-02-02 | 83.50 | 85.41 | 83.12 | 83.21 | -0.91% | 6.00 | 0.78% |
| 2026-01-30 | 85.51 | 86.35 | 83.30 | 83.97 | -2.77% | 7.27 | 0.95% |
| 2026-01-29 | 89.52 | 90.38 | 85.90 | 86.36 | -4.57% | 9.64 | 1.21% |
| 2026-01-28 | 94.35 | 94.35 | 89.18 | 90.50 | -4.08% | 12.36 | 1.50% |
| 2026-01-27 | 93.74 | 96.44 | 91.29 | 94.35 | +0.45% | 11.99 | 1.41% |
| 2026-01-26 | 91.57 | 95.72 | 91.57 | 93.93 | +6.11% | 20.80 | 2.45% |
| 2026-01-23 | 87.35 | 89.44 | 87.28 | 88.52 | +1.63% | 13.28 | 1.65% |
| 2026-01-22 | 85.79 | 87.65 | 85.38 | 87.10 | +2.10% | 9.13 | 1.16% |
| 2026-01-21 | 84.13 | 86.36 | 84.05 | 85.31 | +0.68% | 7.43 | 0.95% |
| 2026-01-20 | 85.89 | 86.77 | 84.00 | 84.73 | -1.30% | 6.22 | 0.81% |
| 2026-01-19 | 85.35 | 87.50 | 84.78 | 85.85 | +0.79% | 9.75 | 1.25% |