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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.49 | 27.09 | 26.06 | 26.40 | -0.34% | 0.88 | 2.37% |
| 2025-10-22 | 27.00 | 27.25 | 26.32 | 26.49 | -2.79% | 0.87 | 2.33% |
| 2025-10-21 | 26.02 | 27.35 | 25.20 | 27.25 | +5.95% | 1.13 | 3.04% |
| 2025-10-20 | 26.00 | 26.21 | 24.73 | 25.72 | +0.23% | 0.80 | 2.21% |
| 2025-10-17 | 26.20 | 26.20 | 25.40 | 25.66 | -1.53% | 1.03 | 2.86% |
| 2025-10-16 | 25.93 | 26.39 | 25.40 | 26.06 | -0.15% | 1.26 | 3.48% |
| 2025-10-15 | 24.70 | 26.23 | 24.70 | 26.10 | +5.67% | 1.87 | 5.20% |
| 2025-10-14 | 24.03 | 26.10 | 24.03 | 24.70 | +3.39% | 1.82 | 5.15% |
| 2025-10-13 | 21.01 | 23.91 | 20.50 | 23.89 | +6.51% | 1.65 | 5.21% |
| 2025-10-10 | 22.33 | 22.89 | 22.00 | 22.43 | +0.58% | 0.96 | 3.04% |
| 2025-10-09 | 23.20 | 23.27 | 22.02 | 22.30 | -3.46% | 1.24 | 3.95% |
| 2025-09-30 | 23.50 | 23.68 | 22.93 | 23.10 | -1.49% | 0.93 | 2.87% |
| 2025-09-29 | 23.45 | 23.84 | 22.35 | 23.45 | +2.72% | 1.39 | 4.26% |
| 2025-09-26 | 23.23 | 23.65 | 22.24 | 22.83 | -1.72% | 1.34 | 4.18% |
| 2025-09-25 | 22.83 | 23.90 | 22.47 | 23.23 | +2.29% | 1.62 | 4.96% |
| 2025-09-24 | 21.07 | 22.86 | 20.71 | 22.71 | +7.78% | 1.54 | 4.98% |
| 2025-09-23 | 21.35 | 21.45 | 20.00 | 21.07 | -1.77% | 1.09 | 3.76% |
| 2025-09-22 | 21.86 | 21.90 | 21.35 | 21.45 | -0.60% | 0.87 | 2.88% |
| 2025-09-19 | 21.29 | 21.64 | 21.04 | 21.58 | +0.84% | 0.93 | 3.11% |
| 2025-09-18 | 20.60 | 21.45 | 20.50 | 21.40 | +3.93% | 1.14 | 3.86% |