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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.86 | 14.20 | 13.79 | 13.99 | +1.08% | 0.44 | 2.26% |
| 2025-06-24 | 13.40 | 13.85 | 13.35 | 13.84 | +3.67% | 0.37 | 1.91% |
| 2025-06-23 | 13.05 | 13.41 | 13.02 | 13.35 | +1.52% | 0.24 | 1.29% |
| 2025-06-20 | 13.28 | 13.48 | 13.08 | 13.15 | -0.75% | 0.25 | 1.36% |
| 2025-06-19 | 13.61 | 13.67 | 13.22 | 13.25 | -3.21% | 0.28 | 1.47% |
| 2025-06-18 | 13.84 | 13.84 | 13.53 | 13.69 | -1.37% | 0.22 | 1.15% |
| 2025-06-17 | 14.08 | 14.08 | 13.79 | 13.88 | -0.79% | 0.24 | 1.23% |
| 2025-06-16 | 13.79 | 14.15 | 13.77 | 13.99 | +0.79% | 0.40 | 2.05% |
| 2025-06-13 | 13.76 | 13.90 | 13.61 | 13.88 | +1.02% | 0.43 | 2.25% |
| 2025-06-12 | 13.78 | 13.92 | 13.63 | 13.74 | +0.15% | 0.22 | 1.12% |
| 2025-06-11 | 13.63 | 13.85 | 13.63 | 13.72 | +0.22% | 0.32 | 1.64% |
| 2025-06-10 | 13.91 | 13.91 | 13.50 | 13.69 | -1.16% | 0.41 | 2.12% |
| 2025-06-09 | 13.93 | 13.99 | 13.81 | 13.85 | -0.57% | 0.31 | 1.59% |
| 2025-06-06 | 13.67 | 13.99 | 13.59 | 13.93 | +2.20% | 0.53 | 2.75% |
| 2025-06-05 | 13.75 | 13.78 | 13.53 | 13.63 | -0.80% | 0.36 | 1.91% |
| 2025-06-04 | 13.71 | 13.86 | 13.58 | 13.74 | +0.22% | 0.58 | 3.01% |
| 2025-06-03 | 13.94 | 14.15 | 13.63 | 13.71 | -3.18% | 0.99 | 5.13% |
| 2025-05-30 | 13.44 | 14.21 | 13.21 | 14.16 | +5.67% | 1.27 | 6.57% |
| 2025-05-29 | 13.20 | 13.44 | 13.15 | 13.40 | +1.13% | 0.34 | 1.82% |
| 2025-05-28 | 13.24 | 13.30 | 13.10 | 13.25 | +0.30% | 0.28 | 1.50% |