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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.17 | 13.23 | 13.03 | 13.21 | +0.30% | 0.22 | 1.20% |
| 2025-05-26 | 12.95 | 13.27 | 12.95 | 13.17 | +1.00% | 0.21 | 1.15% |
| 2025-05-23 | 13.11 | 13.32 | 12.92 | 13.04 | -0.53% | 0.33 | 1.79% |
| 2025-05-22 | 13.24 | 13.45 | 13.04 | 13.11 | -1.80% | 0.29 | 1.59% |
| 2025-05-21 | 13.38 | 13.69 | 13.25 | 13.35 | +0.07% | 0.46 | 2.44% |
| 2025-05-20 | 13.16 | 13.34 | 13.06 | 13.34 | +1.37% | 0.34 | 1.82% |
| 2025-05-19 | 12.88 | 13.28 | 12.88 | 13.16 | +1.94% | 0.63 | 3.44% |
| 2025-05-16 | 13.20 | 13.50 | 12.90 | 12.91 | +0.08% | 0.62 | 3.39% |
| 2025-05-15 | 12.83 | 12.99 | 12.71 | 12.90 | +0.55% | 0.27 | 1.49% |
| 2025-05-14 | 12.94 | 12.95 | 12.71 | 12.83 | -0.85% | 0.23 | 1.29% |
| 2025-05-13 | 13.12 | 13.13 | 12.89 | 12.94 | +0.23% | 0.25 | 1.39% |
| 2025-05-12 | 12.95 | 13.03 | 12.86 | 12.91 | +0.47% | 0.35 | 1.93% |
| 2025-05-09 | 12.95 | 13.17 | 12.79 | 12.85 | -1.00% | 0.39 | 2.19% |
| 2025-05-08 | 12.91 | 13.04 | 12.68 | 12.98 | +2.12% | 0.56 | 3.11% |
| 2025-05-07 | 12.90 | 12.96 | 12.62 | 12.71 | -0.08% | 0.51 | 2.86% |
| 2025-05-06 | 13.00 | 13.00 | 12.47 | 12.72 | +2.00% | 0.52 | 2.94% |