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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.70 | 29.20 | 28.26 | 28.43 | -0.80% | 0.40 | 1.00% |
| 2025-11-19 | 28.85 | 28.85 | 27.80 | 28.66 | -0.66% | 0.64 | 1.63% |
| 2025-11-18 | 28.62 | 29.50 | 28.26 | 28.85 | +1.37% | 1.01 | 2.50% |
| 2025-11-17 | 29.30 | 29.33 | 28.31 | 28.46 | -1.25% | 0.67 | 1.67% |
| 2025-11-14 | 28.18 | 29.28 | 27.64 | 28.82 | +1.51% | 1.15 | 2.90% |
| 2025-11-13 | 29.78 | 29.78 | 28.37 | 28.39 | -2.27% | 0.97 | 2.42% |
| 2025-11-12 | 28.88 | 29.65 | 28.28 | 29.05 | -0.10% | 1.16 | 2.87% |
| 2025-11-11 | 29.48 | 30.27 | 29.00 | 29.08 | -0.72% | 1.36 | 3.30% |
| 2025-11-10 | 29.80 | 30.13 | 28.67 | 29.29 | -3.62% | 1.94 | 4.73% |
| 2025-11-07 | 31.09 | 31.98 | 30.30 | 30.39 | -3.00% | 1.40 | 3.23% |
| 2025-11-06 | 32.25 | 33.23 | 31.31 | 31.33 | -2.85% | 1.32 | 2.97% |
| 2025-11-05 | 30.48 | 32.25 | 30.20 | 32.25 | +4.10% | 1.33 | 3.06% |
| 2025-11-04 | 31.50 | 32.64 | 30.76 | 30.98 | -2.55% | 1.40 | 3.18% |
| 2025-11-03 | 30.26 | 31.79 | 29.00 | 31.79 | +5.23% | 1.82 | 4.24% |
| 2025-10-31 | 29.89 | 31.74 | 29.68 | 30.21 | +0.67% | 1.39 | 3.25% |
| 2025-10-30 | 30.25 | 30.95 | 29.85 | 30.01 | -1.38% | 1.20 | 2.82% |
| 2025-10-29 | 31.11 | 31.54 | 30.03 | 30.43 | -1.65% | 1.36 | 3.20% |
| 2025-10-28 | 29.33 | 31.79 | 29.33 | 30.94 | +3.86% | 2.40 | 5.55% |
| 2025-10-27 | 27.67 | 29.99 | 27.34 | 29.79 | +9.00% | 2.30 | 5.67% |
| 2025-10-24 | 26.60 | 27.62 | 26.30 | 27.33 | +3.52% | 1.18 | 3.10% |