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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.22 | 44.72 | 42.69 | 42.72 | -3.61% | 1.64 | 2.03% |
| 2026-01-16 | 45.65 | 45.79 | 44.07 | 44.32 | -2.93% | 1.09 | 1.31% |
| 2026-01-15 | 43.34 | 46.00 | 43.34 | 45.66 | +4.13% | 1.64 | 1.94% |
| 2026-01-14 | 44.00 | 45.55 | 43.50 | 43.85 | -0.84% | 1.39 | 1.68% |
| 2026-01-13 | 44.45 | 45.91 | 43.85 | 44.22 | -2.17% | 1.64 | 1.96% |
| 2026-01-12 | 43.66 | 45.33 | 43.01 | 45.20 | +3.48% | 2.10 | 2.53% |
| 2026-01-09 | 43.50 | 45.00 | 42.41 | 43.68 | -1.04% | 2.45 | 3.03% |
| 2026-01-08 | 40.17 | 44.14 | 40.14 | 44.14 | +9.99% | 2.85 | 3.54% |
| 2026-01-07 | 39.25 | 40.75 | 39.00 | 40.13 | +2.16% | 1.19 | 1.59% |
| 2026-01-06 | 39.40 | 40.09 | 39.07 | 39.28 | -0.18% | 0.66 | 0.91% |
| 2026-01-05 | 40.10 | 40.12 | 39.05 | 39.35 | -1.55% | 0.79 | 1.09% |
| 2025-12-31 | 39.40 | 40.38 | 39.40 | 39.97 | +0.43% | 0.45 | 0.61% |
| 2025-12-30 | 39.61 | 40.08 | 39.41 | 39.80 | -0.45% | 0.41 | 0.56% |
| 2025-12-29 | 39.50 | 40.14 | 39.04 | 39.98 | +1.42% | 0.57 | 0.77% |
| 2025-12-26 | 39.99 | 40.30 | 39.17 | 39.42 | -1.43% | 0.58 | 0.79% |
| 2025-12-25 | 40.89 | 41.12 | 39.66 | 39.99 | -2.13% | 0.75 | 1.01% |
| 2025-12-24 | 41.95 | 42.25 | 40.70 | 40.86 | -2.62% | 1.00 | 1.31% |
| 2025-12-23 | 42.32 | 42.33 | 41.41 | 41.96 | -0.85% | 0.88 | 1.14% |
| 2025-12-22 | 41.01 | 42.88 | 40.40 | 42.32 | +2.77% | 1.22 | 1.59% |
| 2025-12-19 | 41.35 | 41.92 | 39.85 | 41.18 | -0.70% | 1.18 | 1.56% |