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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.28 | 16.30 | 16.15 | 16.23 | -0.67% | 0.80 | 1.02% |
| 2025-07-22 | 16.46 | 16.60 | 16.28 | 16.34 | -0.79% | 1.07 | 1.35% |
| 2025-07-21 | 16.42 | 16.49 | 16.26 | 16.47 | +1.67% | 1.18 | 1.48% |
| 2025-07-18 | 16.30 | 16.35 | 16.00 | 16.20 | -0.80% | 0.85 | 1.09% |
| 2025-07-17 | 16.22 | 16.35 | 16.13 | 16.33 | +0.74% | 0.88 | 1.11% |
| 2025-07-16 | 16.02 | 16.27 | 15.90 | 16.21 | +1.12% | 1.11 | 1.41% |
| 2025-07-15 | 16.06 | 16.15 | 15.79 | 16.03 | -0.37% | 0.75 | 0.97% |
| 2025-07-14 | 15.88 | 16.19 | 15.82 | 16.09 | +1.32% | 0.85 | 1.10% |
| 2025-07-11 | 15.69 | 15.95 | 15.59 | 15.88 | +1.28% | 0.83 | 1.09% |
| 2025-07-10 | 15.83 | 15.95 | 15.63 | 15.68 | -1.63% | 1.08 | 1.42% |
| 2025-07-09 | 15.92 | 16.19 | 15.88 | 15.94 | +0.38% | 1.01 | 1.30% |
| 2025-07-08 | 15.73 | 15.96 | 15.69 | 15.88 | +0.70% | 0.64 | 0.83% |
| 2025-07-07 | 15.91 | 15.91 | 15.66 | 15.77 | -1.07% | 0.60 | 0.78% |
| 2025-07-04 | 16.24 | 16.29 | 15.87 | 15.94 | -1.30% | 0.68 | 0.89% |
| 2025-07-03 | 16.06 | 16.33 | 16.05 | 16.15 | +0.50% | 0.74 | 0.95% |
| 2025-07-02 | 16.36 | 16.37 | 15.91 | 16.07 | -1.83% | 0.93 | 1.19% |
| 2025-07-01 | 16.55 | 16.56 | 16.25 | 16.37 | -1.21% | 1.03 | 1.30% |
| 2025-06-30 | 16.35 | 16.68 | 16.26 | 16.57 | +1.35% | 1.08 | 1.35% |
| 2025-06-27 | 16.37 | 16.51 | 16.19 | 16.35 | +0.49% | 0.96 | 1.22% |
| 2025-06-26 | 16.36 | 16.55 | 16.11 | 16.27 | -0.55% | 1.36 | 1.72% |