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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 80.59 | 81.72 | 79.50 | 79.77 | -1.41% | 6.87 | 0.94% |
| 2025-11-18 | 83.66 | 85.50 | 80.52 | 80.91 | -3.39% | 12.79 | 1.71% |
| 2025-11-17 | 82.00 | 83.90 | 80.18 | 83.75 | +1.27% | 10.54 | 1.41% |
| 2025-11-14 | 81.70 | 85.50 | 81.38 | 82.70 | -1.37% | 11.13 | 1.47% |
| 2025-11-13 | 80.96 | 84.80 | 80.91 | 83.85 | +3.58% | 14.47 | 1.92% |
| 2025-11-12 | 82.10 | 82.50 | 79.14 | 80.95 | -2.23% | 13.64 | 1.86% |
| 2025-11-11 | 85.48 | 86.98 | 82.68 | 82.80 | -1.51% | 14.50 | 1.89% |
| 2025-11-10 | 87.76 | 88.58 | 83.53 | 84.07 | -4.26% | 18.33 | 2.38% |
| 2025-11-07 | 86.16 | 88.60 | 85.14 | 87.81 | +1.81% | 20.43 | 2.59% |
| 2025-11-06 | 82.00 | 88.70 | 81.05 | 86.25 | +6.86% | 33.55 | 4.34% |
| 2025-11-05 | 76.43 | 82.99 | 76.18 | 80.71 | +3.05% | 22.14 | 3.05% |
| 2025-11-04 | 80.51 | 81.97 | 78.07 | 78.32 | -0.84% | 27.67 | 3.75% |
| 2025-11-03 | 73.03 | 79.45 | 72.75 | 78.98 | +7.55% | 22.77 | 3.23% |
| 2025-10-31 | 72.89 | 73.95 | 72.52 | 73.44 | -0.33% | 12.35 | 1.83% |
| 2025-10-30 | 75.93 | 76.42 | 71.98 | 73.69 | -7.46% | 27.60 | 4.06% |
| 2025-10-29 | 75.93 | 80.03 | 75.84 | 79.62 | +4.50% | 16.63 | 2.31% |
| 2025-10-28 | 76.69 | 77.50 | 75.19 | 76.19 | -0.66% | 8.04 | 1.14% |
| 2025-10-27 | 78.98 | 78.98 | 76.09 | 76.69 | -1.04% | 12.04 | 1.70% |
| 2025-10-24 | 75.43 | 78.56 | 75.35 | 77.50 | +2.24% | 17.59 | 2.47% |
| 2025-10-23 | 71.98 | 75.83 | 71.64 | 75.81 | +4.61% | 13.61 | 1.99% |