必得科技 sh.605298
55.90
-1.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.88 | 58.25 | 55.56 | 55.90 | -1.50% | 0.75 | 0.72% |
| 2026-05-22 | 55.55 | 57.99 | 55.31 | 56.75 | +2.71% | 1.38 | 1.30% |
| 2026-05-21 | 57.02 | 57.79 | 55.10 | 55.25 | -4.00% | 1.08 | 1.03% |
| 2026-05-20 | 57.22 | 58.34 | 56.06 | 57.75 | +0.96% | 0.91 | 0.85% |
| 2026-05-19 | 55.84 | 57.82 | 55.00 | 57.20 | +1.87% | 1.31 | 1.25% |
| 2026-05-18 | 61.24 | 61.24 | 55.93 | 56.15 | -9.14% | 2.38 | 2.20% |
| 2026-05-15 | 58.52 | 61.83 | 57.83 | 61.80 | +4.39% | 2.43 | 2.17% |
| 2026-05-14 | 57.11 | 61.98 | 57.11 | 59.20 | +4.59% | 2.54 | 2.31% |
| 2026-05-13 | 55.82 | 56.65 | 54.62 | 56.60 | +0.50% | 1.03 | 0.99% |
| 2026-05-12 | 57.30 | 59.34 | 55.70 | 56.32 | -1.71% | 1.43 | 1.34% |
| 2026-05-11 | 57.49 | 57.85 | 56.40 | 57.30 | +0.67% | 0.86 | 0.81% |
| 2026-05-08 | 57.62 | 57.90 | 56.13 | 56.92 | -1.78% | 1.10 | 1.04% |
| 2026-05-07 | 57.58 | 58.72 | 57.41 | 57.95 | -0.07% | 0.95 | 0.88% |
| 2026-05-06 | 58.98 | 58.98 | 57.20 | 57.99 | -1.16% | 1.33 | 1.24% |
| 2026-04-30 | 60.06 | 60.06 | 57.13 | 58.67 | -0.90% | 1.20 | 1.10% |
| 2026-04-29 | 60.00 | 60.95 | 58.67 | 59.20 | -1.58% | 1.44 | 1.29% |
| 2026-04-28 | 61.63 | 62.70 | 60.01 | 60.15 | -4.93% | 2.01 | 1.77% |
| 2026-04-27 | 62.56 | 63.98 | 61.26 | 63.27 | +1.25% | 2.61 | 2.23% |
| 2026-04-24 | 60.30 | 63.00 | 58.00 | 62.49 | +3.55% | 3.07 | 2.74% |
| 2026-04-23 | 59.93 | 65.00 | 59.86 | 60.35 | +0.70% | 3.21 | 2.80% |