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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.84 | 14.86 | 13.74 | 14.51 | +4.77% | 1.77 | 6.74% |
| 2025-06-24 | 13.90 | 14.25 | 13.83 | 13.85 | -3.42% | 1.36 | 5.29% |
| 2025-06-23 | 14.03 | 14.35 | 13.22 | 14.34 | -2.38% | 1.85 | 7.29% |
| 2025-06-20 | 15.57 | 15.57 | 14.25 | 14.69 | +3.82% | 2.80 | 10.10% |
| 2025-06-19 | 12.88 | 14.15 | 12.66 | 14.15 | +10.03% | 0.99 | 3.85% |
| 2025-06-18 | 13.06 | 13.29 | 12.82 | 12.86 | -1.91% | 0.30 | 1.26% |
| 2025-06-17 | 13.16 | 13.23 | 12.97 | 13.11 | -0.53% | 0.28 | 1.16% |
| 2025-06-16 | 13.13 | 13.25 | 12.95 | 13.18 | +0.92% | 0.32 | 1.34% |
| 2025-06-13 | 13.30 | 13.30 | 12.75 | 13.06 | -1.80% | 0.49 | 2.04% |
| 2025-06-12 | 13.31 | 13.38 | 13.12 | 13.30 | +0.15% | 0.44 | 1.80% |
| 2025-06-11 | 13.51 | 13.60 | 13.23 | 13.28 | -1.04% | 0.42 | 1.69% |
| 2025-06-10 | 13.72 | 14.07 | 13.38 | 13.42 | -2.89% | 0.81 | 3.21% |
| 2025-06-09 | 13.70 | 13.83 | 13.39 | 13.82 | +0.88% | 0.88 | 3.52% |
| 2025-06-06 | 14.28 | 14.45 | 13.54 | 13.70 | -0.87% | 2.06 | 8.03% |
| 2025-06-05 | 12.62 | 13.82 | 12.51 | 13.82 | +10.03% | 1.23 | 4.94% |
| 2025-06-04 | 12.71 | 12.88 | 12.52 | 12.56 | -0.08% | 0.27 | 1.16% |
| 2025-06-03 | 12.46 | 13.12 | 12.36 | 12.57 | +0.87% | 0.31 | 1.31% |
| 2025-05-30 | 12.81 | 13.23 | 12.38 | 12.46 | -2.25% | 0.51 | 2.16% |
| 2025-05-29 | 12.35 | 12.78 | 12.31 | 12.75 | +3.53% | 0.27 | 1.14% |
| 2025-05-28 | 12.67 | 12.76 | 12.22 | 12.31 | -2.81% | 0.25 | 1.07% |