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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.10 | 43.67 | 40.01 | 41.47 | +3.44% | 2.16 | 2.78% |
| 2025-12-17 | 39.12 | 40.18 | 39.12 | 40.09 | +1.65% | 0.74 | 1.00% |
| 2025-12-16 | 38.89 | 40.06 | 38.45 | 39.44 | +1.39% | 0.76 | 1.05% |
| 2025-12-15 | 38.89 | 39.87 | 38.51 | 38.90 | +0.03% | 0.66 | 0.90% |
| 2025-12-12 | 38.37 | 39.36 | 38.37 | 38.89 | +0.44% | 0.49 | 0.68% |
| 2025-12-11 | 38.79 | 39.49 | 38.34 | 38.72 | -0.18% | 0.51 | 0.71% |
| 2025-12-10 | 38.74 | 39.13 | 38.10 | 38.79 | +0.13% | 0.35 | 0.48% |
| 2025-12-09 | 38.57 | 39.77 | 38.48 | 38.74 | -0.41% | 0.54 | 0.74% |
| 2025-12-08 | 38.22 | 39.18 | 38.22 | 38.90 | +2.15% | 0.60 | 0.84% |
| 2025-12-05 | 37.44 | 38.24 | 37.08 | 38.08 | +1.06% | 0.44 | 0.63% |
| 2025-12-04 | 37.95 | 38.00 | 36.93 | 37.68 | +0.61% | 0.44 | 0.63% |
| 2025-12-03 | 38.05 | 38.21 | 37.04 | 37.45 | -1.58% | 0.53 | 0.77% |
| 2025-12-02 | 38.07 | 38.43 | 37.50 | 38.05 | -0.55% | 0.41 | 0.59% |
| 2025-12-01 | 38.75 | 38.75 | 37.60 | 38.26 | -0.29% | 0.50 | 0.71% |
| 2025-11-28 | 37.65 | 39.28 | 37.20 | 38.37 | +3.06% | 0.95 | 1.34% |
| 2025-11-27 | 37.40 | 38.00 | 37.03 | 37.23 | -0.98% | 0.33 | 0.47% |
| 2025-11-26 | 37.56 | 37.95 | 37.01 | 37.60 | +0.19% | 0.38 | 0.55% |
| 2025-11-25 | 37.70 | 38.26 | 37.33 | 37.53 | +0.24% | 0.51 | 0.73% |
| 2025-11-24 | 37.46 | 37.56 | 36.37 | 37.44 | +1.93% | 0.61 | 0.89% |
| 2025-11-21 | 38.18 | 38.18 | 36.40 | 36.73 | -3.80% | 0.96 | 1.41% |