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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.00 | 15.10 | 14.80 | 14.85 | -0.93% | 0.36 | 1.32% |
| 2025-07-22 | 15.02 | 15.14 | 14.81 | 14.99 | -0.20% | 0.46 | 1.68% |
| 2025-07-21 | 15.24 | 15.28 | 14.85 | 15.02 | -0.86% | 0.49 | 1.76% |
| 2025-07-18 | 14.72 | 15.15 | 14.63 | 15.15 | +2.92% | 0.72 | 2.61% |
| 2025-07-17 | 14.73 | 14.95 | 14.66 | 14.72 | -0.81% | 0.52 | 1.89% |
| 2025-07-16 | 14.80 | 14.98 | 14.62 | 14.84 | -0.07% | 0.67 | 2.47% |
| 2025-07-15 | 14.30 | 15.20 | 14.30 | 14.85 | +3.12% | 1.00 | 3.66% |
| 2025-07-14 | 14.10 | 14.76 | 14.02 | 14.40 | +2.49% | 0.73 | 2.73% |
| 2025-07-11 | 13.98 | 14.20 | 13.91 | 14.05 | +0.14% | 0.24 | 0.92% |
| 2025-07-10 | 13.98 | 14.06 | 13.81 | 14.03 | +0.36% | 0.26 | 1.03% |
| 2025-07-09 | 14.25 | 14.33 | 13.93 | 13.98 | -1.89% | 0.33 | 1.29% |
| 2025-07-08 | 14.30 | 14.36 | 14.12 | 14.25 | -0.07% | 0.29 | 1.11% |
| 2025-07-07 | 13.80 | 14.29 | 13.80 | 14.26 | +2.00% | 0.37 | 1.42% |
| 2025-07-04 | 14.30 | 14.30 | 13.96 | 13.98 | -2.37% | 0.42 | 1.63% |
| 2025-07-03 | 14.54 | 14.60 | 14.29 | 14.32 | -1.72% | 0.44 | 1.67% |
| 2025-07-02 | 14.34 | 14.59 | 14.04 | 14.57 | +0.83% | 0.65 | 2.47% |
| 2025-07-01 | 14.60 | 14.76 | 14.35 | 14.45 | -0.48% | 0.61 | 2.26% |
| 2025-06-30 | 14.35 | 14.68 | 14.26 | 14.52 | +1.26% | 0.70 | 2.60% |
| 2025-06-27 | 14.36 | 14.75 | 14.26 | 14.34 | -0.55% | 0.72 | 2.69% |
| 2025-06-26 | 14.36 | 14.77 | 14.13 | 14.42 | -0.62% | 1.21 | 4.54% |