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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.80 | 54.66 | 50.00 | 52.78 | +2.62% | 6.94 | 7.12% |
| 2025-09-16 | 46.41 | 51.43 | 45.89 | 51.43 | +10.01% | 3.02 | 3.29% |
| 2025-09-15 | 47.20 | 48.84 | 45.27 | 46.75 | +2.91% | 5.41 | 6.28% |
| 2025-09-12 | 42.43 | 45.43 | 41.50 | 45.43 | +10.00% | 4.59 | 5.76% |
| 2025-09-11 | 42.99 | 43.08 | 38.70 | 41.30 | -3.93% | 5.12 | 6.85% |
| 2025-09-10 | 45.01 | 46.80 | 40.84 | 42.99 | -2.12% | 6.79 | 8.54% |
| 2025-09-09 | 41.04 | 43.92 | 41.04 | 43.92 | +9.99% | 3.27 | 4.11% |
| 2025-09-08 | 38.04 | 39.93 | 36.96 | 39.93 | +10.00% | 3.89 | 5.35% |
| 2025-09-05 | 33.00 | 36.30 | 33.00 | 36.30 | +10.00% | 1.90 | 2.96% |
| 2025-09-04 | 34.55 | 34.55 | 32.22 | 33.00 | -5.42% | 3.14 | 5.13% |
| 2025-09-03 | 33.59 | 35.50 | 33.59 | 34.89 | +4.15% | 2.87 | 4.48% |
| 2025-09-02 | 33.00 | 35.40 | 32.39 | 33.50 | +2.13% | 3.29 | 5.24% |
| 2025-09-01 | 33.72 | 33.72 | 31.03 | 32.80 | +7.01% | 3.30 | 5.50% |
| 2025-08-29 | 28.18 | 30.65 | 28.00 | 30.65 | +10.01% | 1.90 | 3.47% |
| 2025-08-28 | 28.05 | 28.35 | 26.60 | 27.86 | +0.65% | 2.77 | 5.44% |
| 2025-08-27 | 26.08 | 28.65 | 26.08 | 27.68 | +4.81% | 2.60 | 5.10% |
| 2025-08-26 | 25.50 | 26.99 | 24.51 | 26.41 | +4.47% | 2.43 | 5.08% |
| 2025-08-25 | 24.25 | 25.97 | 24.00 | 25.28 | +6.26% | 2.68 | 5.74% |
| 2025-08-22 | 22.39 | 24.18 | 21.92 | 23.79 | +7.99% | 2.53 | 5.92% |
| 2025-08-21 | 22.33 | 22.48 | 21.82 | 22.03 | -1.48% | 1.02 | 2.50% |