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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.15 | 16.52 | 16.00 | 16.36 | +2.38% | 1.64 | 2.08% |
| 2025-06-24 | 15.08 | 16.32 | 15.08 | 15.98 | +6.46% | 1.77 | 2.31% |
| 2025-06-23 | 14.92 | 15.16 | 14.77 | 15.01 | -0.33% | 0.60 | 0.83% |
| 2025-06-20 | 15.25 | 15.42 | 15.03 | 15.06 | -1.83% | 0.46 | 0.62% |
| 2025-06-19 | 15.33 | 15.70 | 15.24 | 15.34 | -0.58% | 0.76 | 1.01% |
| 2025-06-18 | 15.55 | 15.60 | 15.27 | 15.43 | -0.77% | 0.53 | 0.71% |
| 2025-06-17 | 15.86 | 15.93 | 15.46 | 15.55 | -1.52% | 0.67 | 0.89% |
| 2025-06-16 | 15.68 | 15.83 | 15.55 | 15.79 | +0.72% | 0.60 | 0.77% |
| 2025-06-13 | 16.13 | 16.23 | 15.66 | 15.68 | -3.72% | 1.28 | 1.64% |
| 2025-06-12 | 16.18 | 16.33 | 16.07 | 16.28 | +0.84% | 0.98 | 1.22% |
| 2025-06-11 | 15.98 | 16.49 | 15.93 | 16.15 | +0.99% | 1.20 | 1.50% |
| 2025-06-10 | 16.17 | 16.18 | 15.59 | 15.99 | -0.19% | 1.00 | 1.27% |
| 2025-06-09 | 15.84 | 16.46 | 15.84 | 16.02 | +1.19% | 1.37 | 1.72% |
| 2025-06-06 | 15.62 | 15.87 | 15.54 | 15.83 | +0.29% | 0.83 | 1.07% |
| 2025-06-05 | 15.41 | 15.92 | 15.31 | 15.78 | +2.40% | 1.20 | 1.55% |
| 2025-06-04 | 15.22 | 15.48 | 15.14 | 15.41 | +1.70% | 0.55 | 0.73% |
| 2025-06-03 | 15.24 | 15.25 | 15.05 | 15.15 | +0.30% | 0.52 | 0.70% |
| 2025-05-30 | 15.44 | 15.44 | 15.09 | 15.11 | -2.15% | 0.62 | 0.83% |
| 2025-05-29 | 15.23 | 15.62 | 15.20 | 15.44 | +1.24% | 0.98 | 1.29% |
| 2025-05-28 | 15.32 | 15.42 | 15.00 | 15.25 | -0.35% | 1.09 | 1.46% |