德才股份 sh.605287
54.00
+7.48%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.24 | 55.26 | 48.62 | 54.00 | +7.48% | 5.77 | 7.97% |
| 2026-05-22 | 48.26 | 50.26 | 48.01 | 50.24 | +3.93% | 2.55 | 3.69% |
| 2026-05-21 | 49.01 | 51.35 | 47.99 | 48.34 | -1.15% | 3.05 | 4.38% |
| 2026-05-20 | 48.01 | 50.28 | 47.41 | 48.90 | 0.00% | 2.69 | 3.93% |
| 2026-05-19 | 49.17 | 49.88 | 47.70 | 48.90 | -0.53% | 2.33 | 3.42% |
| 2026-05-18 | 48.10 | 49.80 | 46.90 | 49.16 | +2.08% | 3.43 | 5.01% |
| 2026-05-15 | 48.79 | 49.63 | 46.50 | 48.16 | -0.19% | 4.76 | 7.08% |
| 2026-05-14 | 51.30 | 52.20 | 48.25 | 48.25 | -5.96% | 5.55 | 7.95% |
| 2026-05-13 | 53.51 | 54.04 | 50.45 | 51.31 | -8.42% | 7.56 | 10.48% |
| 2026-05-12 | 61.14 | 62.30 | 56.03 | 56.03 | -10.01% | 4.57 | 5.64% |
| 2026-05-11 | 63.77 | 66.21 | 60.35 | 62.26 | -1.49% | 7.51 | 8.51% |
| 2026-05-08 | 63.01 | 66.17 | 62.00 | 63.20 | +2.93% | 6.36 | 7.10% |
| 2026-05-07 | 57.38 | 62.11 | 56.31 | 61.40 | +6.84% | 5.12 | 6.17% |
| 2026-05-06 | 56.68 | 58.60 | 55.61 | 57.47 | +3.89% | 5.08 | 6.34% |
| 2026-04-30 | 55.43 | 57.29 | 53.75 | 55.32 | -0.56% | 5.17 | 6.69% |
| 2026-04-29 | 52.07 | 57.73 | 52.07 | 55.63 | +2.62% | 9.61 | 12.35% |
| 2026-04-28 | 50.28 | 54.21 | 50.00 | 54.21 | +10.00% | 8.36 | 11.13% |
| 2026-04-27 | 46.07 | 49.28 | 45.51 | 49.28 | +10.00% | 5.44 | 8.03% |
| 2026-04-24 | 45.00 | 45.44 | 43.74 | 44.80 | -2.40% | 2.28 | 3.66% |
| 2026-04-23 | 46.57 | 47.90 | 45.31 | 45.90 | -2.90% | 2.78 | 4.28% |