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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 61.32 | 61.98 | 57.53 | 59.93 | +0.52% | 4.15 | 3.73% |
| 2026-04-21 | 54.73 | 59.62 | 54.00 | 59.62 | +10.00% | 1.81 | 1.69% |
| 2026-04-20 | 54.88 | 56.50 | 52.97 | 54.20 | -1.00% | 2.90 | 2.88% |
| 2026-04-17 | 50.00 | 54.75 | 49.21 | 54.75 | +10.01% | 1.88 | 1.89% |
| 2026-04-16 | 47.62 | 49.87 | 46.80 | 49.77 | +4.51% | 1.30 | 1.43% |
| 2026-04-15 | 47.68 | 48.29 | 47.00 | 47.62 | -0.13% | 0.76 | 0.85% |
| 2026-04-14 | 47.90 | 48.66 | 46.59 | 47.68 | -0.56% | 0.95 | 1.08% |
| 2026-04-13 | 50.15 | 50.42 | 47.51 | 47.95 | -3.77% | 1.01 | 1.12% |
| 2026-04-10 | 49.72 | 51.84 | 49.72 | 49.83 | -1.64% | 0.98 | 1.04% |
| 2026-04-09 | 50.88 | 51.19 | 49.71 | 50.66 | +1.08% | 1.05 | 1.11% |
| 2026-04-08 | 48.61 | 50.60 | 48.30 | 50.12 | +4.53% | 1.03 | 1.11% |
| 2026-04-07 | 46.50 | 48.29 | 45.96 | 47.95 | +3.12% | 0.89 | 1.01% |
| 2026-04-03 | 45.93 | 47.20 | 45.60 | 46.50 | +1.24% | 0.57 | 0.66% |
| 2026-04-02 | 45.82 | 47.09 | 45.70 | 45.93 | -0.88% | 0.64 | 0.74% |
| 2026-04-01 | 46.88 | 46.99 | 44.62 | 46.34 | -0.52% | 0.97 | 1.14% |
| 2026-03-31 | 45.50 | 48.42 | 45.50 | 46.58 | +3.12% | 1.28 | 1.46% |
| 2026-03-30 | 44.80 | 45.74 | 44.37 | 45.17 | -0.42% | 0.48 | 0.58% |
| 2026-03-27 | 43.85 | 45.45 | 43.85 | 45.36 | +1.39% | 0.47 | 0.56% |
| 2026-03-26 | 43.67 | 45.20 | 43.67 | 44.74 | +2.33% | 0.71 | 0.86% |
| 2026-03-25 | 44.99 | 44.99 | 43.06 | 43.72 | +0.46% | 0.54 | 0.66% |