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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.60 | 12.83 | 12.33 | 12.67 | +1.10% | 0.26 | 1.09% |
| 2025-05-26 | 12.54 | 12.60 | 12.35 | 12.53 | +0.63% | 0.17 | 0.71% |
| 2025-05-23 | 12.60 | 12.80 | 12.37 | 12.45 | -1.18% | 0.29 | 1.25% |
| 2025-05-22 | 12.71 | 13.00 | 12.53 | 12.60 | -0.70% | 0.22 | 0.93% |
| 2025-05-21 | 13.05 | 13.05 | 12.43 | 12.69 | -2.28% | 0.29 | 1.23% |
| 2025-05-20 | 13.00 | 13.16 | 12.80 | 12.99 | +0.38% | 0.27 | 1.11% |
| 2025-05-19 | 12.97 | 13.06 | 12.68 | 12.94 | +0.85% | 0.25 | 1.05% |
| 2025-05-16 | 13.09 | 13.17 | 12.76 | 12.83 | -1.82% | 0.25 | 1.02% |
| 2025-05-15 | 12.90 | 13.21 | 12.61 | 13.06 | +1.77% | 0.37 | 1.53% |
| 2025-05-14 | 13.13 | 13.13 | 12.71 | 12.84 | -1.37% | 0.27 | 1.12% |
| 2025-05-13 | 13.34 | 13.50 | 12.99 | 13.01 | -1.86% | 0.24 | 0.96% |
| 2025-05-12 | 13.09 | 13.37 | 13.07 | 13.26 | +1.98% | 0.26 | 1.03% |
| 2025-05-09 | 13.14 | 13.54 | 12.96 | 13.00 | -2.23% | 0.21 | 0.86% |
| 2025-05-08 | 13.05 | 13.43 | 12.94 | 13.30 | +2.91% | 0.32 | 1.30% |
| 2025-05-07 | 12.88 | 13.04 | 12.76 | 12.93 | +0.31% | 0.27 | 1.13% |
| 2025-05-06 | 12.78 | 13.09 | 12.78 | 12.89 | -0.15% | 0.30 | 1.26% |