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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.08 | 26.15 | 25.51 | 25.63 | -1.46% | 0.46 | 1.26% |
| 2025-12-17 | 26.02 | 26.30 | 25.46 | 26.01 | -0.38% | 0.69 | 1.91% |
| 2025-12-16 | 25.44 | 26.50 | 25.00 | 26.11 | +1.60% | 0.91 | 2.50% |
| 2025-12-15 | 26.00 | 26.36 | 25.50 | 25.70 | -0.77% | 0.70 | 1.94% |
| 2025-12-12 | 26.06 | 27.03 | 25.74 | 25.90 | -0.96% | 0.93 | 2.53% |
| 2025-12-11 | 26.70 | 27.11 | 26.06 | 26.15 | -1.54% | 0.65 | 1.76% |
| 2025-12-10 | 27.00 | 27.69 | 26.44 | 26.56 | -2.25% | 0.64 | 1.71% |
| 2025-12-09 | 27.09 | 27.88 | 26.51 | 27.17 | +0.18% | 1.06 | 2.76% |
| 2025-12-08 | 26.65 | 27.87 | 26.04 | 27.12 | +3.20% | 1.75 | 4.64% |
| 2025-12-05 | 24.60 | 26.51 | 24.24 | 26.28 | +7.44% | 1.68 | 4.65% |
| 2025-12-04 | 26.73 | 27.26 | 24.28 | 24.46 | -8.49% | 2.24 | 6.32% |
| 2025-12-03 | 28.30 | 28.64 | 26.19 | 26.73 | -6.34% | 1.47 | 3.86% |
| 2025-12-02 | 28.73 | 29.07 | 28.20 | 28.54 | -1.59% | 0.91 | 2.27% |
| 2025-12-01 | 28.99 | 29.08 | 27.72 | 29.00 | -0.03% | 1.47 | 3.69% |
| 2025-11-28 | 27.87 | 29.29 | 27.72 | 29.01 | +3.98% | 1.17 | 2.91% |
| 2025-11-27 | 27.42 | 28.38 | 27.13 | 27.90 | +2.31% | 0.85 | 2.18% |
| 2025-11-26 | 28.00 | 28.25 | 27.00 | 27.27 | -2.22% | 0.77 | 2.00% |
| 2025-11-25 | 28.00 | 28.80 | 27.82 | 27.89 | -0.50% | 0.60 | 1.51% |
| 2025-11-24 | 27.33 | 28.40 | 27.00 | 28.03 | +4.20% | 0.92 | 2.37% |
| 2025-11-21 | 28.43 | 28.43 | 26.89 | 26.90 | -5.38% | 0.87 | 2.28% |