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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.91 | 15.91 | 15.30 | 15.31 | -4.44% | 1.56 | 2.04% |
| 2025-05-26 | 15.41 | 16.03 | 15.41 | 16.02 | +3.93% | 1.61 | 2.08% |
| 2025-05-23 | 15.38 | 15.63 | 15.20 | 15.41 | +0.20% | 1.17 | 1.54% |
| 2025-05-22 | 15.56 | 15.79 | 15.38 | 15.38 | -1.74% | 0.82 | 1.07% |
| 2025-05-21 | 15.84 | 15.84 | 15.45 | 15.65 | -1.05% | 1.06 | 1.38% |
| 2025-05-20 | 15.69 | 15.93 | 15.55 | 15.82 | -0.10% | 0.96 | 1.23% |
| 2025-05-19 | 16.09 | 16.12 | 15.62 | 15.84 | -1.23% | 1.00 | 1.28% |
| 2025-05-16 | 15.81 | 16.17 | 15.69 | 16.03 | +1.39% | 1.19 | 1.51% |
| 2025-05-15 | 15.89 | 16.02 | 15.63 | 15.81 | -1.23% | 1.23 | 1.58% |
| 2025-05-14 | 16.27 | 16.33 | 15.91 | 16.01 | -2.22% | 1.76 | 2.23% |
| 2025-05-13 | 16.86 | 16.97 | 16.30 | 16.37 | -0.05% | 2.24 | 2.75% |
| 2025-05-12 | 16.58 | 16.71 | 16.17 | 16.38 | +0.09% | 2.07 | 2.57% |
| 2025-05-09 | 16.15 | 16.46 | 15.98 | 16.36 | +1.31% | 2.43 | 3.04% |
| 2025-05-08 | 15.53 | 16.33 | 15.40 | 16.15 | +3.99% | 3.07 | 3.88% |
| 2025-05-07 | 15.73 | 15.83 | 15.28 | 15.53 | +1.18% | 2.19 | 2.86% |
| 2025-05-06 | 14.97 | 15.39 | 14.81 | 15.35 | +3.68% | 1.54 | 2.07% |