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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.55 | 39.84 | 37.67 | 38.90 | -1.64% | 1.25 | 1.76% |
| 2025-10-22 | 39.10 | 40.00 | 39.00 | 39.55 | +0.18% | 0.67 | 0.92% |
| 2025-10-21 | 38.98 | 39.79 | 38.41 | 39.48 | +1.60% | 1.08 | 1.50% |
| 2025-10-20 | 38.03 | 39.42 | 38.03 | 38.86 | +0.94% | 0.85 | 1.19% |
| 2025-10-17 | 39.93 | 40.49 | 38.40 | 38.50 | -2.51% | 0.99 | 1.36% |
| 2025-10-16 | 40.46 | 40.51 | 39.16 | 39.49 | -2.28% | 0.92 | 1.25% |
| 2025-10-15 | 39.46 | 40.88 | 39.00 | 40.41 | +3.27% | 1.61 | 2.17% |
| 2025-10-14 | 41.60 | 41.63 | 38.90 | 39.13 | -4.77% | 1.66 | 2.25% |
| 2025-10-13 | 38.66 | 41.38 | 38.66 | 41.09 | -0.60% | 1.48 | 1.98% |
| 2025-10-10 | 41.01 | 42.48 | 40.90 | 41.34 | +0.71% | 2.19 | 2.84% |
| 2025-10-09 | 43.00 | 43.16 | 40.50 | 41.05 | -3.55% | 2.96 | 3.84% |
| 2025-09-30 | 43.72 | 44.12 | 42.52 | 42.56 | -3.01% | 1.68 | 2.11% |
| 2025-09-29 | 44.55 | 44.55 | 42.80 | 43.88 | -0.90% | 2.05 | 2.55% |
| 2025-09-26 | 45.00 | 45.29 | 43.30 | 44.28 | -1.09% | 2.02 | 2.47% |
| 2025-09-25 | 45.80 | 47.19 | 44.54 | 44.77 | -0.91% | 2.28 | 2.71% |
| 2025-09-24 | 45.30 | 46.19 | 44.20 | 45.18 | -0.04% | 3.07 | 3.68% |
| 2025-09-23 | 49.49 | 49.49 | 44.44 | 45.20 | -8.46% | 5.04 | 6.00% |
| 2025-09-22 | 50.35 | 53.70 | 49.10 | 49.38 | +1.11% | 5.46 | 5.78% |
| 2025-09-19 | 51.00 | 51.98 | 47.73 | 48.84 | -3.21% | 4.25 | 4.68% |
| 2025-09-18 | 52.53 | 52.77 | 49.38 | 50.46 | -4.40% | 5.67 | 6.10% |