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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.65 | 19.03 | 18.46 | 18.77 | +0.86% | 1.66 | 1.84% |
| 2026-01-16 | 18.29 | 18.80 | 18.13 | 18.61 | +2.03% | 1.73 | 1.93% |
| 2026-01-15 | 18.20 | 18.58 | 17.98 | 18.24 | -0.60% | 1.35 | 1.53% |
| 2026-01-14 | 18.72 | 18.82 | 18.15 | 18.35 | -2.13% | 1.98 | 2.20% |
| 2026-01-13 | 18.69 | 19.08 | 18.41 | 18.75 | -0.05% | 2.25 | 2.48% |
| 2026-01-12 | 18.35 | 19.16 | 17.93 | 18.76 | +0.16% | 3.30 | 3.69% |
| 2026-01-09 | 18.73 | 18.90 | 18.55 | 18.73 | +0.16% | 1.68 | 1.85% |
| 2026-01-08 | 19.00 | 19.00 | 18.60 | 18.70 | -2.04% | 1.93 | 2.12% |
| 2026-01-07 | 19.45 | 19.69 | 19.03 | 19.09 | -1.85% | 2.62 | 2.81% |
| 2026-01-06 | 18.91 | 19.80 | 18.78 | 19.45 | +2.91% | 3.91 | 4.19% |
| 2026-01-05 | 18.12 | 19.00 | 18.11 | 18.90 | +3.28% | 2.51 | 2.78% |
| 2025-12-31 | 18.66 | 18.67 | 18.22 | 18.30 | -1.98% | 1.52 | 1.71% |
| 2025-12-30 | 17.72 | 18.85 | 17.67 | 18.67 | +4.77% | 2.94 | 3.30% |
| 2025-12-29 | 17.90 | 18.13 | 17.55 | 17.82 | -0.56% | 0.90 | 1.04% |
| 2025-12-26 | 18.43 | 18.43 | 17.85 | 17.92 | -2.66% | 1.37 | 1.56% |
| 2025-12-25 | 18.20 | 18.67 | 17.93 | 18.41 | +2.28% | 1.74 | 1.96% |
| 2025-12-24 | 17.41 | 18.08 | 17.31 | 18.00 | +3.27% | 1.03 | 1.20% |
| 2025-12-23 | 17.81 | 17.94 | 17.29 | 17.43 | -2.79% | 1.02 | 1.21% |
| 2025-12-22 | 18.02 | 18.20 | 17.87 | 17.93 | -0.83% | 0.83 | 0.95% |
| 2025-12-19 | 17.50 | 18.24 | 17.50 | 18.08 | +3.43% | 1.12 | 1.29% |