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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.44 | 16.78 | 16.39 | 16.64 | +0.24% | 0.60 | 2.57% |
| 2025-08-19 | 15.91 | 16.71 | 15.89 | 16.60 | +4.47% | 0.82 | 3.57% |
| 2025-08-18 | 15.84 | 16.32 | 15.75 | 15.89 | +0.32% | 0.57 | 2.55% |
| 2025-08-15 | 16.00 | 16.21 | 15.73 | 15.84 | -1.31% | 0.54 | 2.43% |
| 2025-08-14 | 16.35 | 16.39 | 15.91 | 16.05 | -1.29% | 0.55 | 2.44% |
| 2025-08-13 | 16.12 | 16.69 | 16.05 | 16.26 | +0.43% | 0.98 | 4.30% |
| 2025-08-12 | 16.17 | 16.66 | 16.00 | 16.19 | +2.15% | 0.75 | 3.29% |
| 2025-08-11 | 15.64 | 16.20 | 15.62 | 15.85 | +1.15% | 0.72 | 3.24% |
| 2025-08-08 | 15.55 | 15.72 | 15.24 | 15.67 | +0.77% | 0.47 | 2.18% |
| 2025-08-07 | 15.95 | 15.95 | 15.55 | 15.55 | -2.45% | 0.59 | 2.67% |
| 2025-08-06 | 15.72 | 15.95 | 15.53 | 15.94 | +1.72% | 0.49 | 2.23% |
| 2025-08-05 | 15.48 | 15.67 | 15.38 | 15.67 | +1.89% | 0.33 | 1.51% |
| 2025-08-04 | 15.52 | 15.62 | 15.33 | 15.38 | -0.90% | 0.45 | 2.08% |
| 2025-08-01 | 15.34 | 15.59 | 15.25 | 15.52 | +0.98% | 0.35 | 1.62% |
| 2025-07-31 | 15.46 | 15.68 | 15.28 | 15.37 | -0.84% | 0.32 | 1.48% |
| 2025-07-30 | 15.55 | 15.66 | 15.26 | 15.50 | 0.00% | 0.31 | 1.42% |
| 2025-07-29 | 15.59 | 15.68 | 15.33 | 15.50 | -0.32% | 0.35 | 1.62% |
| 2025-07-28 | 15.51 | 15.66 | 15.37 | 15.55 | +0.45% | 0.25 | 1.16% |
| 2025-07-25 | 15.55 | 15.61 | 15.40 | 15.48 | -0.06% | 0.32 | 1.46% |
| 2025-07-24 | 15.50 | 15.73 | 15.47 | 15.49 | -0.83% | 0.29 | 1.33% |