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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.77 | 14.85 | 14.39 | 14.74 | +1.66% | 0.82 | 1.15% |
| 2026-03-23 | 15.26 | 15.26 | 14.44 | 14.50 | -5.29% | 1.24 | 1.74% |
| 2026-03-20 | 15.87 | 15.93 | 15.30 | 15.31 | -3.10% | 0.78 | 1.03% |
| 2026-03-19 | 16.06 | 16.06 | 15.75 | 15.80 | -1.99% | 0.62 | 0.80% |
| 2026-03-18 | 15.98 | 16.18 | 15.85 | 16.12 | +0.94% | 0.42 | 0.54% |
| 2026-03-17 | 16.24 | 16.24 | 15.91 | 15.97 | -1.54% | 0.54 | 0.69% |
| 2026-03-16 | 16.14 | 16.24 | 16.00 | 16.22 | +0.50% | 0.48 | 0.62% |
| 2026-03-13 | 16.07 | 16.29 | 15.96 | 16.14 | +0.12% | 0.51 | 0.65% |
| 2026-03-12 | 16.20 | 16.28 | 16.02 | 16.12 | -0.43% | 0.46 | 0.59% |
| 2026-03-11 | 16.37 | 16.39 | 16.06 | 16.19 | -0.61% | 0.48 | 0.61% |
| 2026-03-10 | 16.12 | 16.33 | 16.10 | 16.29 | +2.00% | 0.60 | 0.76% |
| 2026-03-09 | 16.03 | 16.06 | 15.55 | 15.97 | -1.96% | 1.02 | 1.33% |
| 2026-03-06 | 16.08 | 16.31 | 16.01 | 16.29 | +1.12% | 0.65 | 0.83% |
| 2026-03-05 | 16.15 | 16.24 | 15.96 | 16.11 | +1.26% | 0.88 | 1.12% |
| 2026-03-04 | 15.81 | 16.23 | 15.78 | 15.91 | -0.81% | 1.07 | 1.38% |
| 2026-03-03 | 16.73 | 16.86 | 15.98 | 16.04 | -3.95% | 1.74 | 2.21% |
| 2026-03-02 | 17.40 | 17.50 | 16.55 | 16.70 | -5.38% | 2.70 | 3.30% |
| 2026-02-27 | 18.09 | 18.09 | 17.59 | 17.65 | -2.70% | 1.87 | 2.17% |
| 2026-02-26 | 18.43 | 18.43 | 17.90 | 18.14 | -1.25% | 1.45 | 1.66% |
| 2026-02-25 | 18.27 | 18.57 | 18.15 | 18.37 | +0.60% | 0.90 | 1.01% |