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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.00 | 18.06 | 17.72 | 18.06 | +0.06% | 1.44 | 1.67% |
| 2025-08-19 | 17.90 | 18.16 | 17.55 | 18.05 | +0.56% | 1.99 | 2.30% |
| 2025-08-18 | 17.85 | 18.29 | 17.61 | 17.95 | +2.22% | 2.87 | 3.30% |
| 2025-08-15 | 17.01 | 17.73 | 17.00 | 17.56 | +3.23% | 2.18 | 2.57% |
| 2025-08-14 | 17.36 | 17.40 | 16.89 | 17.01 | -1.90% | 1.47 | 1.77% |
| 2025-08-13 | 17.30 | 17.36 | 17.13 | 17.34 | +0.70% | 1.20 | 1.44% |
| 2025-08-12 | 17.28 | 17.50 | 17.13 | 17.22 | -0.46% | 1.14 | 1.37% |
| 2025-08-11 | 17.34 | 17.49 | 17.17 | 17.30 | +1.11% | 1.50 | 1.78% |
| 2025-08-08 | 17.10 | 17.33 | 16.86 | 17.11 | -0.29% | 1.26 | 1.53% |
| 2025-08-07 | 17.33 | 17.48 | 17.10 | 17.16 | -1.94% | 1.66 | 1.99% |
| 2025-08-06 | 16.87 | 17.68 | 16.79 | 17.50 | +3.86% | 2.45 | 2.92% |
| 2025-08-05 | 16.76 | 17.02 | 16.70 | 16.85 | +1.02% | 1.26 | 1.55% |
| 2025-08-04 | 16.31 | 16.68 | 16.22 | 16.68 | +2.02% | 0.99 | 1.24% |
| 2025-08-01 | 16.30 | 16.52 | 16.21 | 16.35 | +0.43% | 0.78 | 0.99% |
| 2025-07-31 | 16.47 | 16.65 | 16.18 | 16.28 | -1.33% | 1.13 | 1.42% |
| 2025-07-30 | 16.80 | 16.86 | 16.36 | 16.50 | -1.73% | 1.22 | 1.53% |
| 2025-07-29 | 16.84 | 16.85 | 16.61 | 16.79 | -0.42% | 1.11 | 1.37% |
| 2025-07-28 | 16.99 | 17.23 | 16.84 | 16.86 | -0.06% | 1.84 | 2.23% |
| 2025-07-25 | 16.38 | 17.44 | 16.32 | 16.87 | +2.99% | 2.90 | 3.54% |
| 2025-07-24 | 16.29 | 16.50 | 16.23 | 16.38 | +0.92% | 0.84 | 1.06% |