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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 71.99 | 72.77 | 69.25 | 71.15 | -1.18% | 20.35 | 3.14% |
| 2025-09-15 | 72.69 | 75.92 | 71.87 | 72.00 | +0.14% | 24.72 | 3.64% |
| 2025-09-12 | 73.43 | 73.43 | 71.21 | 71.90 | -2.11% | 18.07 | 2.73% |
| 2025-09-11 | 69.81 | 73.46 | 68.91 | 73.45 | +6.19% | 26.17 | 3.99% |
| 2025-09-10 | 70.17 | 70.88 | 68.04 | 69.17 | -3.75% | 24.60 | 3.89% |
| 2025-09-09 | 73.97 | 74.71 | 71.49 | 71.86 | -4.73% | 22.10 | 3.31% |
| 2025-09-08 | 76.92 | 78.75 | 72.69 | 75.43 | +1.26% | 35.39 | 5.15% |
| 2025-09-05 | 67.06 | 74.49 | 67.05 | 74.49 | +10.00% | 32.74 | 4.96% |
| 2025-09-04 | 67.24 | 71.98 | 66.61 | 67.72 | +2.74% | 28.90 | 4.56% |
| 2025-09-03 | 62.12 | 68.04 | 61.41 | 65.92 | +5.81% | 22.58 | 3.81% |
| 2025-09-02 | 62.86 | 63.97 | 60.25 | 62.30 | -0.88% | 14.64 | 2.57% |
| 2025-09-01 | 63.82 | 64.53 | 62.17 | 62.85 | -1.41% | 13.04 | 2.27% |
| 2025-08-29 | 60.84 | 64.39 | 60.36 | 63.75 | +3.96% | 17.74 | 3.08% |
| 2025-08-28 | 59.72 | 62.01 | 59.72 | 61.32 | +2.71% | 13.86 | 2.48% |
| 2025-08-27 | 59.06 | 62.37 | 58.77 | 59.70 | +0.95% | 15.29 | 2.76% |
| 2025-08-26 | 59.16 | 59.89 | 58.45 | 59.14 | -3.15% | 15.68 | 2.89% |
| 2025-08-25 | 58.18 | 61.17 | 57.37 | 61.06 | +5.85% | 18.70 | 3.42% |
| 2025-08-22 | 55.78 | 58.21 | 55.57 | 57.69 | +3.43% | 14.60 | 2.77% |
| 2025-08-21 | 56.35 | 56.44 | 55.41 | 55.78 | -1.38% | 8.93 | 1.74% |
| 2025-08-20 | 55.96 | 56.67 | 55.22 | 56.56 | +0.99% | 10.02 | 1.95% |