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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.00 | 19.09 | 18.26 | 18.26 | -2.04% | 1.46 | 1.63% |
| 2026-02-13 | 18.48 | 18.80 | 18.33 | 18.64 | +0.05% | 1.08 | 1.19% |
| 2026-02-12 | 18.59 | 18.85 | 18.45 | 18.63 | 0.00% | 1.19 | 1.32% |
| 2026-02-11 | 19.23 | 19.56 | 18.60 | 18.63 | -2.97% | 3.01 | 3.26% |
| 2026-02-10 | 18.16 | 19.50 | 18.11 | 19.20 | +6.02% | 4.46 | 4.83% |
| 2026-02-09 | 17.79 | 18.28 | 17.70 | 18.11 | +2.66% | 1.07 | 1.23% |
| 2026-02-06 | 17.40 | 18.11 | 17.21 | 17.64 | +0.97% | 1.00 | 1.16% |
| 2026-02-05 | 17.54 | 17.68 | 17.41 | 17.47 | -1.08% | 0.55 | 0.65% |
| 2026-02-04 | 17.61 | 17.73 | 17.44 | 17.66 | +0.28% | 0.66 | 0.77% |
| 2026-02-03 | 17.55 | 17.69 | 17.44 | 17.61 | +0.86% | 0.94 | 1.11% |
| 2026-02-02 | 17.98 | 18.06 | 17.39 | 17.46 | -2.89% | 1.07 | 1.24% |
| 2026-01-30 | 18.08 | 18.22 | 17.83 | 17.98 | -0.94% | 1.23 | 1.41% |
| 2026-01-29 | 18.46 | 18.62 | 18.08 | 18.15 | -2.26% | 1.28 | 1.44% |
| 2026-01-28 | 19.30 | 19.31 | 18.50 | 18.57 | -3.78% | 2.06 | 2.27% |
| 2026-01-27 | 18.91 | 19.54 | 18.28 | 19.30 | +1.85% | 2.52 | 2.74% |
| 2026-01-26 | 19.55 | 19.96 | 18.67 | 18.95 | -1.10% | 2.41 | 2.60% |
| 2026-01-23 | 18.73 | 19.30 | 18.71 | 19.16 | +2.30% | 2.48 | 2.70% |
| 2026-01-22 | 19.15 | 19.38 | 18.68 | 18.73 | -1.52% | 1.39 | 1.51% |
| 2026-01-21 | 18.95 | 19.18 | 18.77 | 19.02 | -0.05% | 1.53 | 1.66% |
| 2026-01-20 | 18.79 | 19.18 | 18.51 | 19.03 | +1.39% | 2.30 | 2.51% |