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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.65 | 41.84 | 38.50 | 39.96 | +1.11% | 4.18 | 7.47% |
| 2026-01-16 | 37.22 | 40.22 | 34.81 | 39.52 | +6.18% | 5.34 | 10.21% |
| 2026-01-15 | 36.00 | 37.22 | 35.60 | 37.22 | +9.99% | 4.57 | 8.87% |
| 2026-01-14 | 30.88 | 33.84 | 30.88 | 33.84 | +10.01% | 2.85 | 6.23% |
| 2026-01-13 | 29.58 | 31.96 | 29.12 | 30.76 | +5.41% | 2.40 | 5.61% |
| 2026-01-12 | 29.44 | 29.77 | 28.71 | 29.18 | -0.41% | 1.61 | 3.94% |
| 2026-01-09 | 28.97 | 29.50 | 28.51 | 29.30 | +1.74% | 1.65 | 4.06% |
| 2026-01-08 | 28.06 | 29.40 | 27.93 | 28.80 | +2.49% | 1.46 | 3.63% |
| 2026-01-07 | 28.54 | 29.16 | 27.64 | 28.10 | -1.16% | 1.37 | 3.44% |
| 2026-01-06 | 28.75 | 29.98 | 28.17 | 28.43 | -0.28% | 2.37 | 5.86% |
| 2026-01-05 | 25.92 | 28.51 | 25.80 | 28.51 | +9.99% | 1.91 | 4.92% |
| 2025-12-31 | 26.15 | 26.27 | 25.42 | 25.92 | -0.08% | 0.78 | 2.16% |
| 2025-12-30 | 26.80 | 27.20 | 25.80 | 25.94 | -3.39% | 1.48 | 4.03% |
| 2025-12-29 | 25.86 | 27.27 | 25.30 | 26.85 | +3.83% | 1.64 | 4.43% |
| 2025-12-26 | 26.26 | 26.80 | 25.75 | 25.86 | -1.34% | 0.71 | 1.92% |
| 2025-12-25 | 26.82 | 26.82 | 25.85 | 26.21 | -0.30% | 0.41 | 1.13% |
| 2025-12-24 | 25.90 | 26.49 | 25.50 | 26.29 | +1.51% | 0.78 | 2.12% |
| 2025-12-23 | 26.26 | 27.27 | 25.90 | 25.90 | -1.48% | 1.20 | 3.24% |
| 2025-12-22 | 25.64 | 26.30 | 25.56 | 26.29 | +1.82% | 0.76 | 2.09% |
| 2025-12-19 | 25.50 | 26.00 | 25.00 | 25.82 | +0.74% | 0.92 | 2.57% |