德昌股份 sh.605555
16.61
+0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.55 | 16.81 | 16.40 | 16.61 | +0.36% | 1.56 | 1.94% |
| 2026-05-22 | 16.54 | 16.76 | 16.27 | 16.55 | +0.18% | 1.74 | 2.18% |
| 2026-05-21 | 16.39 | 17.00 | 16.31 | 16.52 | +1.29% | 2.01 | 2.49% |
| 2026-05-20 | 16.43 | 16.50 | 16.06 | 16.31 | -0.73% | 1.00 | 1.27% |
| 2026-05-19 | 16.80 | 16.85 | 16.20 | 16.43 | -1.08% | 1.52 | 1.91% |
| 2026-05-18 | 16.22 | 16.88 | 16.10 | 16.61 | +1.59% | 2.10 | 2.61% |
| 2026-05-15 | 15.63 | 16.98 | 15.55 | 16.35 | +4.94% | 2.61 | 3.29% |
| 2026-05-14 | 16.11 | 16.35 | 15.56 | 15.58 | -2.07% | 1.10 | 1.44% |
| 2026-05-13 | 16.13 | 16.15 | 15.82 | 15.91 | -1.36% | 1.05 | 1.36% |
| 2026-05-12 | 16.44 | 16.58 | 16.10 | 16.13 | -2.30% | 1.18 | 1.50% |
| 2026-05-11 | 16.53 | 16.69 | 16.16 | 16.51 | +0.12% | 1.73 | 2.18% |
| 2026-05-08 | 15.90 | 17.00 | 15.71 | 16.49 | +4.17% | 2.60 | 3.24% |
| 2026-05-07 | 15.50 | 16.25 | 15.46 | 15.83 | +2.46% | 1.57 | 2.05% |
| 2026-05-06 | 15.47 | 15.62 | 15.29 | 15.45 | +0.52% | 1.04 | 1.39% |
| 2026-04-30 | 15.29 | 15.58 | 15.13 | 15.37 | +0.79% | 0.67 | 0.90% |
| 2026-04-29 | 15.20 | 15.31 | 15.12 | 15.25 | +0.59% | 0.51 | 0.69% |
| 2026-04-28 | 15.68 | 15.74 | 15.07 | 15.16 | -3.56% | 1.05 | 1.42% |
| 2026-04-27 | 15.50 | 15.95 | 15.10 | 15.72 | -3.85% | 1.39 | 1.84% |
| 2026-04-24 | 16.21 | 16.43 | 15.92 | 16.35 | +0.62% | 0.84 | 1.07% |
| 2026-04-23 | 16.48 | 16.48 | 16.14 | 16.25 | -1.40% | 0.61 | 0.77% |