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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.97 | 39.41 | 37.80 | 38.18 | -2.03% | 0.75 | 1.07% |
| 2025-11-19 | 39.81 | 40.15 | 38.55 | 38.97 | -2.11% | 0.70 | 0.97% |
| 2025-11-18 | 40.30 | 40.79 | 39.30 | 39.81 | -1.22% | 0.93 | 1.27% |
| 2025-11-17 | 39.60 | 40.66 | 39.08 | 40.30 | +1.97% | 1.12 | 1.52% |
| 2025-11-14 | 39.10 | 41.40 | 39.10 | 39.52 | -0.08% | 1.41 | 1.90% |
| 2025-11-13 | 39.48 | 40.17 | 39.18 | 39.55 | +0.18% | 0.56 | 0.76% |
| 2025-11-12 | 39.70 | 40.50 | 39.15 | 39.48 | -1.03% | 0.74 | 1.01% |
| 2025-11-11 | 39.65 | 42.68 | 39.51 | 39.89 | +0.61% | 1.45 | 1.93% |
| 2025-11-10 | 40.01 | 40.66 | 39.18 | 39.65 | -1.61% | 0.83 | 1.13% |
| 2025-11-07 | 41.20 | 41.20 | 40.30 | 40.30 | -2.18% | 0.64 | 0.85% |
| 2025-11-06 | 40.97 | 41.53 | 40.71 | 41.20 | 0.00% | 0.77 | 1.02% |
| 2025-11-05 | 41.85 | 42.67 | 40.39 | 41.20 | 0.00% | 1.21 | 1.58% |
| 2025-11-04 | 41.91 | 41.96 | 40.77 | 41.20 | -1.03% | 0.77 | 1.02% |
| 2025-11-03 | 42.86 | 42.91 | 40.77 | 41.63 | -2.98% | 1.37 | 1.79% |
| 2025-10-31 | 42.47 | 44.29 | 42.09 | 42.91 | +1.01% | 1.76 | 2.20% |
| 2025-10-30 | 43.43 | 44.89 | 42.48 | 42.48 | -2.14% | 1.92 | 2.41% |
| 2025-10-29 | 43.85 | 45.25 | 42.50 | 43.41 | -3.55% | 3.08 | 3.85% |
| 2025-10-28 | 46.36 | 47.46 | 44.80 | 45.01 | +1.95% | 5.33 | 6.24% |
| 2025-10-27 | 40.88 | 44.15 | 40.88 | 44.15 | +9.99% | 1.12 | 1.40% |
| 2025-10-24 | 38.90 | 40.22 | 38.79 | 40.14 | +3.19% | 1.28 | 1.75% |