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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.11 | 16.52 | 16.05 | 16.48 | +2.23% | 0.97 | 1.22% |
| 2026-04-21 | 16.16 | 16.29 | 16.05 | 16.12 | -0.37% | 0.59 | 0.75% |
| 2026-04-20 | 16.36 | 16.36 | 16.13 | 16.18 | -1.16% | 0.55 | 0.70% |
| 2026-04-17 | 16.21 | 16.51 | 16.01 | 16.37 | +0.99% | 0.87 | 1.10% |
| 2026-04-16 | 16.33 | 16.47 | 16.11 | 16.21 | -0.80% | 0.90 | 1.15% |
| 2026-04-15 | 16.00 | 16.40 | 15.95 | 16.34 | +2.25% | 1.35 | 1.72% |
| 2026-04-14 | 15.79 | 16.05 | 15.54 | 15.98 | +1.72% | 1.17 | 1.53% |
| 2026-04-13 | 15.25 | 15.90 | 15.10 | 15.71 | +2.21% | 1.37 | 1.81% |
| 2026-04-10 | 15.34 | 15.60 | 15.21 | 15.37 | +1.59% | 0.74 | 0.98% |
| 2026-04-09 | 15.26 | 15.32 | 15.07 | 15.13 | -1.24% | 0.67 | 0.92% |
| 2026-04-08 | 15.10 | 15.34 | 15.02 | 15.32 | +3.23% | 1.10 | 1.50% |
| 2026-04-07 | 14.97 | 15.01 | 14.45 | 14.84 | -0.87% | 1.25 | 1.76% |
| 2026-04-03 | 15.40 | 15.50 | 14.88 | 14.97 | -1.45% | 1.39 | 1.90% |
| 2026-04-02 | 16.09 | 16.29 | 15.13 | 15.19 | -9.64% | 3.59 | 4.80% |
| 2026-04-01 | 16.81 | 16.81 | 16.81 | 16.81 | nan% | nan | nan% |
| 2026-03-31 | 16.81 | 16.81 | 16.81 | 16.81 | nan% | nan | nan% |
| 2026-03-30 | 16.81 | 16.81 | 16.81 | 16.81 | nan% | nan | nan% |
| 2026-03-27 | 16.81 | 16.81 | 16.81 | 16.81 | nan% | nan | nan% |
| 2026-03-26 | 15.48 | 16.81 | 15.36 | 16.81 | +10.01% | 2.85 | 3.61% |
| 2026-03-25 | 14.75 | 15.32 | 14.75 | 15.28 | +3.66% | 0.79 | 1.09% |