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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.63 | 15.82 | 15.37 | 15.62 | -0.06% | 0.47 | 2.16% |
| 2025-07-22 | 16.02 | 16.02 | 15.55 | 15.63 | -1.08% | 0.29 | 1.31% |
| 2025-07-21 | 15.32 | 15.85 | 15.32 | 15.80 | +3.40% | 0.50 | 2.28% |
| 2025-07-18 | 15.58 | 15.65 | 15.19 | 15.28 | -1.99% | 0.45 | 2.12% |
| 2025-07-17 | 15.37 | 15.76 | 15.31 | 15.59 | +1.17% | 0.29 | 1.32% |
| 2025-07-16 | 15.78 | 16.06 | 15.38 | 15.41 | -2.28% | 0.44 | 2.02% |
| 2025-07-15 | 15.55 | 15.93 | 15.32 | 15.77 | +1.48% | 0.67 | 3.05% |
| 2025-07-14 | 15.40 | 15.59 | 15.10 | 15.54 | +1.17% | 0.48 | 2.25% |
| 2025-07-11 | 15.45 | 15.45 | 15.15 | 15.36 | -0.45% | 0.41 | 1.90% |
| 2025-07-10 | 15.44 | 15.58 | 15.30 | 15.43 | -0.19% | 0.35 | 1.63% |
| 2025-07-09 | 15.22 | 15.67 | 15.22 | 15.46 | +1.64% | 0.46 | 2.14% |
| 2025-07-08 | 15.45 | 15.52 | 15.13 | 15.21 | -1.68% | 0.49 | 2.31% |
| 2025-07-07 | 14.65 | 15.59 | 14.63 | 15.47 | +5.10% | 0.90 | 4.20% |
| 2025-07-04 | 15.00 | 15.04 | 14.65 | 14.72 | -2.39% | 0.49 | 2.36% |
| 2025-07-03 | 15.00 | 15.17 | 14.77 | 15.08 | +0.40% | 0.74 | 3.51% |
| 2025-07-02 | 14.85 | 15.08 | 14.62 | 15.02 | +1.01% | 0.50 | 2.40% |
| 2025-07-01 | 14.55 | 15.20 | 14.55 | 14.87 | +2.62% | 0.80 | 3.81% |
| 2025-06-30 | 14.30 | 14.55 | 14.23 | 14.49 | +2.19% | 0.40 | 1.97% |
| 2025-06-27 | 14.02 | 14.36 | 14.02 | 14.18 | +0.28% | 0.31 | 1.54% |
| 2025-06-26 | 14.07 | 14.50 | 13.93 | 14.14 | +1.07% | 0.45 | 2.26% |