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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 89.80 | 90.01 | 88.00 | 89.44 | +0.16% | 7.49 | 0.93% |
| 2025-12-16 | 91.60 | 91.60 | 88.01 | 89.30 | -3.16% | 9.77 | 1.20% |
| 2025-12-15 | 90.99 | 94.99 | 90.99 | 92.21 | +1.44% | 11.86 | 1.40% |
| 2025-12-12 | 88.72 | 92.17 | 88.72 | 90.90 | +2.47% | 9.59 | 1.16% |
| 2025-12-11 | 88.00 | 94.30 | 87.97 | 88.71 | +0.81% | 12.48 | 1.51% |
| 2025-12-10 | 87.00 | 88.38 | 84.91 | 88.00 | +1.15% | 6.95 | 0.89% |
| 2025-12-09 | 85.00 | 88.70 | 84.60 | 87.00 | +2.30% | 9.17 | 1.16% |
| 2025-12-08 | 85.51 | 86.28 | 84.35 | 85.04 | -0.34% | 6.29 | 0.81% |
| 2025-12-05 | 84.13 | 85.55 | 82.41 | 85.33 | +1.81% | 7.35 | 0.96% |
| 2025-12-04 | 83.80 | 84.37 | 82.70 | 83.81 | -0.36% | 4.86 | 0.64% |
| 2025-12-03 | 82.49 | 84.85 | 81.60 | 84.11 | +1.59% | 8.75 | 1.15% |
| 2025-12-02 | 81.46 | 84.39 | 81.21 | 82.79 | +1.36% | 9.24 | 1.23% |
| 2025-12-01 | 81.04 | 82.66 | 80.33 | 81.68 | +0.84% | 8.17 | 1.10% |
| 2025-11-28 | 77.01 | 81.00 | 76.96 | 81.00 | +3.99% | 9.65 | 1.33% |
| 2025-11-27 | 79.36 | 80.70 | 77.80 | 77.89 | -1.26% | 5.80 | 0.81% |
| 2025-11-26 | 79.33 | 79.98 | 78.31 | 78.88 | -0.16% | 5.14 | 0.71% |
| 2025-11-25 | 78.88 | 81.43 | 78.88 | 79.01 | +0.01% | 7.86 | 1.08% |
| 2025-11-24 | 76.74 | 79.00 | 75.05 | 79.00 | +3.40% | 9.67 | 1.38% |
| 2025-11-21 | 75.10 | 78.88 | 75.10 | 76.40 | -2.18% | 10.60 | 1.52% |
| 2025-11-20 | 80.50 | 80.59 | 78.03 | 78.10 | -2.09% | 7.55 | 1.05% |