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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 85.48 | 86.25 | 83.87 | 85.18 | +0.09% | 10.27 | 1.33% |
| 2026-01-15 | 83.00 | 85.88 | 83.00 | 85.10 | +1.67% | 8.13 | 1.05% |
| 2026-01-14 | 84.48 | 85.80 | 82.90 | 83.70 | -1.36% | 9.95 | 1.30% |
| 2026-01-13 | 85.85 | 86.75 | 83.78 | 84.85 | -1.76% | 10.01 | 1.29% |
| 2026-01-12 | 88.50 | 89.15 | 85.18 | 86.37 | -0.72% | 12.51 | 1.59% |
| 2026-01-09 | 88.50 | 88.80 | 86.07 | 87.00 | -1.95% | 10.35 | 1.30% |
| 2026-01-08 | 88.24 | 89.20 | 87.17 | 88.73 | +0.56% | 7.59 | 0.95% |
| 2026-01-07 | 86.95 | 89.18 | 86.09 | 88.24 | +1.30% | 8.20 | 1.03% |
| 2026-01-06 | 87.14 | 88.70 | 85.83 | 87.11 | -0.02% | 7.00 | 0.89% |
| 2026-01-05 | 86.55 | 87.38 | 86.07 | 87.13 | +1.08% | 5.81 | 0.74% |
| 2025-12-31 | 86.30 | 86.70 | 84.81 | 86.20 | -0.23% | 5.66 | 0.73% |
| 2025-12-30 | 87.00 | 89.00 | 86.40 | 86.40 | -1.09% | 6.19 | 0.78% |
| 2025-12-29 | 88.50 | 89.50 | 87.24 | 87.35 | -1.30% | 6.40 | 0.80% |
| 2025-12-26 | 89.80 | 91.11 | 88.50 | 88.50 | -1.43% | 7.85 | 0.96% |
| 2025-12-25 | 86.68 | 90.00 | 85.43 | 89.78 | +3.58% | 8.63 | 1.08% |
| 2025-12-24 | 87.01 | 87.27 | 85.06 | 86.68 | -0.21% | 7.47 | 0.95% |
| 2025-12-23 | 88.19 | 88.19 | 84.39 | 86.86 | -1.49% | 8.77 | 1.12% |
| 2025-12-22 | 88.00 | 88.94 | 87.20 | 88.17 | +0.36% | 6.37 | 0.80% |
| 2025-12-19 | 88.13 | 88.69 | 86.67 | 87.85 | +0.30% | 5.56 | 0.70% |
| 2025-12-18 | 88.77 | 89.30 | 87.41 | 87.59 | -2.07% | 6.36 | 0.79% |