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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.51 | 22.80 | 21.71 | 22.36 | +0.68% | 1.39 | 3.38% |
| 2025-08-19 | 23.01 | 23.06 | 22.00 | 22.21 | -3.52% | 1.80 | 4.34% |
| 2025-08-18 | 23.44 | 24.37 | 22.43 | 23.02 | -3.24% | 2.93 | 6.85% |
| 2025-08-15 | 22.60 | 24.50 | 22.18 | 23.79 | +3.57% | 3.55 | 8.30% |
| 2025-08-14 | 23.56 | 25.68 | 22.80 | 22.97 | -3.57% | 5.69 | 12.77% |
| 2025-08-13 | 23.82 | 23.82 | 21.67 | 23.82 | +10.02% | 3.55 | 8.17% |
| 2025-08-12 | 20.00 | 21.65 | 20.00 | 21.65 | +10.01% | 1.02 | 2.63% |
| 2025-08-11 | 18.78 | 19.68 | 18.05 | 19.68 | +10.01% | 2.49 | 7.02% |
| 2025-08-08 | 17.27 | 17.97 | 17.05 | 17.89 | +2.99% | 1.82 | 5.62% |
| 2025-08-07 | 17.10 | 17.60 | 17.00 | 17.37 | -0.34% | 1.42 | 4.44% |
| 2025-08-06 | 17.13 | 17.80 | 17.12 | 17.43 | +1.28% | 1.98 | 6.18% |
| 2025-08-05 | 17.25 | 18.35 | 17.02 | 17.21 | +2.44% | 2.73 | 8.52% |
| 2025-08-04 | 15.22 | 16.80 | 15.05 | 16.80 | +10.02% | 0.84 | 2.75% |
| 2025-08-01 | 15.08 | 15.43 | 15.00 | 15.27 | +1.26% | 0.39 | 1.39% |
| 2025-07-31 | 15.19 | 15.29 | 15.00 | 15.08 | -0.72% | 0.32 | 1.15% |
| 2025-07-30 | 15.47 | 15.52 | 15.06 | 15.19 | -1.30% | 0.44 | 1.58% |
| 2025-07-29 | 15.34 | 16.07 | 15.34 | 15.39 | -0.39% | 0.75 | 2.60% |
| 2025-07-28 | 15.50 | 15.82 | 15.30 | 15.45 | -0.83% | 0.89 | 3.12% |
| 2025-07-25 | 14.91 | 16.38 | 14.70 | 15.58 | +4.63% | 1.45 | 5.00% |
| 2025-07-24 | 14.85 | 14.96 | 14.77 | 14.89 | +0.27% | 0.29 | 1.06% |