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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.79 | 40.25 | 38.41 | 40.19 | +4.01% | 2.60 | 4.74% |
| 2026-03-23 | 42.65 | 42.65 | 38.64 | 38.64 | -9.99% | 3.01 | 5.36% |
| 2026-03-20 | 45.40 | 46.36 | 42.50 | 42.93 | -5.44% | 2.07 | 3.34% |
| 2026-03-19 | 44.80 | 46.80 | 44.30 | 45.40 | -1.05% | 1.93 | 3.03% |
| 2026-03-18 | 44.25 | 45.89 | 43.72 | 45.88 | +3.59% | 1.73 | 2.75% |
| 2026-03-17 | 45.90 | 46.03 | 44.06 | 44.29 | -3.82% | 1.46 | 2.32% |
| 2026-03-16 | 47.43 | 47.58 | 44.80 | 46.05 | -2.33% | 2.02 | 3.15% |
| 2026-03-13 | 48.88 | 49.62 | 47.02 | 47.15 | -4.57% | 2.04 | 3.02% |
| 2026-03-12 | 50.76 | 51.17 | 48.00 | 49.41 | -2.60% | 2.71 | 3.91% |
| 2026-03-11 | 53.80 | 55.36 | 50.69 | 50.73 | -1.57% | 5.51 | 7.52% |
| 2026-03-10 | 47.17 | 51.54 | 47.09 | 51.54 | +10.01% | 2.12 | 3.05% |
| 2026-03-09 | 43.33 | 47.44 | 43.22 | 46.85 | +6.00% | 3.82 | 6.01% |
| 2026-03-06 | 44.40 | 45.14 | 43.00 | 44.20 | -0.52% | 3.92 | 6.33% |
| 2026-03-05 | 46.41 | 47.46 | 44.11 | 44.43 | -2.54% | 6.85 | 10.72% |
| 2026-03-04 | 48.38 | 49.92 | 45.59 | 45.59 | -9.99% | 3.93 | 5.99% |
| 2026-03-03 | 53.15 | 54.01 | 50.23 | 50.65 | -4.83% | 5.83 | 8.00% |
| 2026-03-02 | 50.60 | 56.43 | 50.60 | 53.22 | +3.74% | 7.78 | 10.26% |
| 2026-02-27 | 53.49 | 53.49 | 51.00 | 51.30 | -3.12% | 5.38 | 7.40% |
| 2026-02-26 | 54.60 | 56.40 | 51.86 | 52.95 | +2.02% | 7.57 | 10.11% |
| 2026-02-25 | 52.00 | 53.08 | 50.50 | 51.90 | -4.88% | 9.36 | 12.92% |