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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.33 | 48.33 | 46.50 | 47.27 | -2.58% | 3.03 | 4.58% |
| 2026-04-21 | 46.33 | 50.80 | 46.33 | 48.52 | +2.91% | 4.39 | 6.45% |
| 2026-04-20 | 46.07 | 48.50 | 44.80 | 47.15 | +4.38% | 3.62 | 5.51% |
| 2026-04-17 | 46.88 | 47.00 | 45.02 | 45.17 | -3.85% | 4.21 | 6.57% |
| 2026-04-16 | 43.56 | 46.98 | 43.18 | 46.98 | +10.00% | 2.37 | 3.70% |
| 2026-04-15 | 43.00 | 44.50 | 42.54 | 42.71 | -0.79% | 2.16 | 3.57% |
| 2026-04-14 | 42.85 | 43.62 | 41.82 | 43.05 | +1.27% | 2.40 | 4.01% |
| 2026-04-13 | 43.70 | 44.25 | 42.10 | 42.51 | -1.78% | 2.68 | 4.45% |
| 2026-04-10 | 43.56 | 44.83 | 42.86 | 43.28 | -0.28% | 2.69 | 4.38% |
| 2026-04-09 | 42.53 | 44.62 | 42.11 | 43.40 | +2.05% | 4.96 | 8.20% |
| 2026-04-08 | 40.18 | 42.53 | 39.41 | 42.53 | +10.01% | 2.93 | 5.07% |
| 2026-04-07 | 39.61 | 41.37 | 38.45 | 38.66 | -1.45% | 2.71 | 4.91% |
| 2026-04-03 | 41.38 | 41.59 | 38.93 | 39.23 | -5.22% | 3.38 | 6.04% |
| 2026-04-02 | 45.94 | 46.48 | 40.60 | 41.39 | -8.19% | 5.39 | 9.19% |
| 2026-04-01 | 42.62 | 45.08 | 41.52 | 45.08 | +10.00% | 3.41 | 5.56% |
| 2026-03-31 | 42.46 | 42.76 | 40.16 | 40.98 | -2.34% | 2.00 | 3.47% |
| 2026-03-30 | 43.30 | 43.48 | 41.81 | 41.96 | -2.85% | 1.97 | 3.33% |
| 2026-03-27 | 39.86 | 44.00 | 39.07 | 43.19 | +6.04% | 2.71 | 4.60% |
| 2026-03-26 | 42.27 | 42.27 | 40.00 | 40.73 | -1.71% | 1.68 | 2.93% |
| 2026-03-25 | 40.96 | 42.56 | 40.32 | 41.44 | +3.11% | 1.91 | 3.29% |