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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.50 | 43.65 | 42.09 | 43.52 | +5.25% | 0.77 | 0.96% |
| 2026-03-23 | 44.18 | 44.18 | 41.00 | 41.35 | -7.60% | 1.20 | 1.51% |
| 2026-03-20 | 46.07 | 46.76 | 44.59 | 44.75 | -2.57% | 0.59 | 0.70% |
| 2026-03-19 | 46.19 | 47.30 | 45.82 | 45.93 | -2.03% | 0.75 | 0.87% |
| 2026-03-18 | 46.96 | 46.98 | 45.68 | 46.88 | +1.01% | 0.67 | 0.78% |
| 2026-03-17 | 48.08 | 48.18 | 46.30 | 46.41 | -3.57% | 0.70 | 0.80% |
| 2026-03-16 | 49.18 | 49.18 | 47.20 | 48.13 | -1.70% | 0.99 | 1.11% |
| 2026-03-13 | 52.80 | 52.80 | 48.80 | 48.96 | -6.80% | 1.86 | 1.99% |
| 2026-03-12 | 52.01 | 52.65 | 51.51 | 52.53 | +0.42% | 1.28 | 1.32% |
| 2026-03-11 | 52.82 | 52.92 | 50.10 | 52.31 | +0.02% | 2.55 | 2.65% |
| 2026-03-10 | 53.00 | 54.50 | 51.86 | 52.30 | +0.38% | 1.61 | 1.63% |
| 2026-03-09 | 50.91 | 52.96 | 50.00 | 52.10 | +1.90% | 2.01 | 2.09% |
| 2026-03-06 | 49.46 | 52.68 | 49.31 | 51.13 | +2.65% | 3.27 | 3.41% |
| 2026-03-05 | 46.19 | 49.81 | 45.70 | 49.81 | +10.00% | 1.96 | 2.19% |
| 2026-03-04 | 44.53 | 45.29 | 43.88 | 45.28 | +1.66% | 0.86 | 1.03% |
| 2026-03-03 | 43.96 | 46.20 | 43.50 | 44.54 | +1.32% | 1.47 | 1.76% |
| 2026-03-02 | 43.80 | 44.40 | 43.18 | 43.96 | +0.02% | 0.65 | 0.79% |
| 2026-02-27 | 43.75 | 44.50 | 43.68 | 43.95 | -0.54% | 0.52 | 0.63% |
| 2026-02-26 | 43.80 | 44.86 | 43.65 | 44.19 | +0.89% | 0.48 | 0.58% |
| 2026-02-25 | 45.27 | 45.40 | 43.68 | 43.80 | -3.05% | 0.64 | 0.78% |