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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.26 | 21.86 | 20.46 | 20.59 | -3.15% | 1.39 | 4.75% |
| 2025-09-16 | 21.28 | 21.49 | 20.86 | 21.26 | -1.07% | 1.27 | 4.26% |
| 2025-09-15 | 21.26 | 22.40 | 21.00 | 21.49 | +2.63% | 1.99 | 6.61% |
| 2025-09-12 | 20.62 | 21.35 | 20.20 | 20.94 | -1.51% | 2.62 | 8.98% |
| 2025-09-11 | 19.35 | 21.26 | 19.35 | 21.26 | +9.98% | 1.14 | 3.90% |
| 2025-09-10 | 18.52 | 19.88 | 18.40 | 19.33 | +4.15% | 2.05 | 7.57% |
| 2025-09-09 | 18.00 | 18.68 | 17.71 | 18.56 | +3.11% | 1.56 | 6.08% |
| 2025-09-08 | 17.09 | 18.57 | 16.98 | 18.00 | +6.64% | 2.41 | 9.53% |
| 2025-09-05 | 16.22 | 16.88 | 16.01 | 16.88 | +4.98% | 0.82 | 3.57% |
| 2025-09-04 | 15.97 | 16.45 | 15.71 | 16.08 | +1.45% | 0.65 | 2.88% |
| 2025-09-03 | 16.54 | 16.54 | 15.81 | 15.85 | -3.41% | 0.37 | 1.63% |
| 2025-09-02 | 16.37 | 16.60 | 15.80 | 16.41 | +0.24% | 0.65 | 2.85% |
| 2025-09-01 | 16.01 | 16.81 | 15.76 | 16.37 | +1.99% | 0.67 | 2.90% |
| 2025-08-29 | 16.34 | 16.34 | 16.00 | 16.05 | -1.77% | 0.46 | 2.05% |
| 2025-08-28 | 16.08 | 16.82 | 15.82 | 16.34 | +1.43% | 0.78 | 3.45% |
| 2025-08-27 | 16.70 | 16.70 | 16.06 | 16.11 | -2.54% | 0.60 | 2.60% |
| 2025-08-26 | 16.50 | 16.75 | 16.00 | 16.53 | +0.98% | 0.42 | 1.83% |
| 2025-08-25 | 16.51 | 16.66 | 16.30 | 16.37 | -0.85% | 0.56 | 2.42% |
| 2025-08-22 | 16.83 | 16.83 | 16.42 | 16.51 | -1.49% | 0.40 | 1.73% |
| 2025-08-21 | 16.72 | 16.84 | 16.56 | 16.76 | +0.72% | 0.40 | 1.72% |