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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 72.67 | 73.82 | 72.20 | 72.46 | -1.20% | 6.03 | 0.90% |
| 2025-10-21 | 71.97 | 73.90 | 71.01 | 73.34 | +1.97% | 9.83 | 1.47% |
| 2025-10-20 | 71.49 | 72.18 | 70.11 | 71.92 | +1.94% | 11.01 | 1.68% |
| 2025-10-17 | 72.95 | 73.67 | 70.33 | 70.55 | -4.73% | 13.76 | 2.10% |
| 2025-10-16 | 73.57 | 76.50 | 73.46 | 74.05 | +0.67% | 13.47 | 1.96% |
| 2025-10-15 | 71.49 | 74.25 | 68.93 | 73.56 | +0.67% | 14.52 | 2.19% |
| 2025-10-14 | 73.98 | 76.25 | 71.98 | 73.06 | -0.94% | 14.47 | 2.12% |
| 2025-10-13 | 69.52 | 74.33 | 69.37 | 73.75 | -1.14% | 16.20 | 2.45% |
| 2025-10-10 | 79.87 | 80.34 | 74.28 | 74.60 | -7.51% | 18.26 | 2.59% |
| 2025-10-09 | 82.08 | 82.08 | 79.12 | 80.66 | +0.99% | 21.75 | 2.93% |
| 2025-09-30 | 73.88 | 80.83 | 73.73 | 79.87 | +7.28% | 25.40 | 3.57% |
| 2025-09-29 | 73.27 | 76.30 | 73.26 | 74.44 | +3.57% | 22.64 | 3.31% |
| 2025-09-26 | 72.97 | 74.35 | 71.68 | 71.88 | -2.49% | 13.30 | 1.99% |
| 2025-09-25 | 73.15 | 74.74 | 72.28 | 73.72 | +0.77% | 19.61 | 2.91% |
| 2025-09-24 | 70.31 | 73.34 | 68.94 | 73.15 | +4.80% | 23.34 | 3.55% |
| 2025-09-23 | 67.98 | 70.67 | 67.98 | 69.80 | +2.09% | 18.31 | 2.88% |
| 2025-09-22 | 68.63 | 69.21 | 67.66 | 68.37 | -0.23% | 10.32 | 1.65% |
| 2025-09-19 | 68.52 | 69.71 | 68.32 | 68.53 | -0.87% | 10.17 | 1.61% |
| 2025-09-18 | 69.02 | 70.66 | 67.99 | 69.13 | -0.33% | 17.90 | 2.80% |
| 2025-09-17 | 70.01 | 70.40 | 68.35 | 69.36 | -2.52% | 20.99 | 3.31% |