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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.07 | 57.00 | 54.56 | 54.56 | -10.00% | 1.27 | 1.64% |
| 2026-02-13 | 65.50 | 67.94 | 60.62 | 60.62 | -10.01% | 8.00 | 9.15% |
| 2026-02-12 | 60.70 | 67.36 | 57.57 | 67.36 | +9.99% | 18.01 | 20.75% |
| 2026-02-11 | 61.24 | 61.24 | 56.51 | 61.24 | +10.01% | 17.15 | 20.37% |
| 2026-02-10 | 55.67 | 55.67 | 55.67 | 55.67 | +10.00% | 0.23 | 0.29% |
| 2026-02-09 | 50.61 | 50.61 | 50.61 | 50.61 | +10.00% | 0.63 | 0.89% |
| 2026-02-06 | 48.28 | 48.28 | 45.50 | 46.01 | -4.82% | 3.55 | 5.43% |
| 2026-02-05 | 49.50 | 52.60 | 47.00 | 48.34 | -3.63% | 4.48 | 6.44% |
| 2026-02-04 | 51.00 | 52.45 | 49.00 | 50.16 | -2.62% | 3.63 | 5.17% |
| 2026-02-03 | 49.75 | 52.50 | 47.76 | 51.51 | +7.31% | 5.26 | 7.49% |
| 2026-02-02 | 47.43 | 51.99 | 47.43 | 48.00 | +0.93% | 5.57 | 7.99% |
| 2026-01-30 | 45.39 | 49.00 | 45.39 | 47.56 | +2.61% | 3.41 | 5.16% |
| 2026-01-29 | 45.49 | 47.93 | 44.00 | 46.35 | +1.89% | 5.00 | 7.73% |
| 2026-01-28 | 47.08 | 49.15 | 45.03 | 45.49 | -3.09% | 6.10 | 9.30% |
| 2026-01-27 | 47.95 | 48.70 | 44.02 | 46.94 | +0.32% | 6.52 | 10.08% |
| 2026-01-26 | 45.90 | 50.36 | 45.54 | 46.79 | +2.21% | 7.63 | 11.30% |
| 2026-01-23 | 47.00 | 47.50 | 42.98 | 45.78 | -2.07% | 4.67 | 7.35% |
| 2026-01-22 | 46.36 | 47.50 | 44.62 | 46.75 | +7.00% | 4.99 | 7.73% |
| 2026-01-21 | 39.90 | 43.69 | 39.30 | 43.69 | +9.99% | 2.80 | 4.73% |
| 2026-01-20 | 39.57 | 41.24 | 38.90 | 39.72 | -0.60% | 3.39 | 6.09% |