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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.80 | 17.90 | 17.44 | 17.48 | -2.56% | 0.81 | 0.95% |
| 2025-12-17 | 17.71 | 18.05 | 17.49 | 17.94 | +1.18% | 0.77 | 0.90% |
| 2025-12-16 | 18.05 | 18.15 | 17.65 | 17.73 | -2.21% | 0.68 | 0.79% |
| 2025-12-15 | 18.57 | 18.63 | 18.10 | 18.13 | -2.37% | 0.79 | 0.90% |
| 2025-12-12 | 18.64 | 18.80 | 18.20 | 18.57 | -0.32% | 1.24 | 1.38% |
| 2025-12-11 | 18.72 | 19.30 | 18.60 | 18.63 | -0.53% | 1.50 | 1.64% |
| 2025-12-10 | 18.70 | 19.08 | 18.53 | 18.73 | +0.16% | 1.27 | 1.40% |
| 2025-12-09 | 18.80 | 19.43 | 18.64 | 18.70 | +0.81% | 2.70 | 2.93% |
| 2025-12-08 | 17.47 | 18.63 | 17.47 | 18.55 | +6.12% | 2.52 | 2.86% |
| 2025-12-05 | 17.22 | 17.55 | 17.11 | 17.48 | +1.04% | 0.70 | 0.83% |
| 2025-12-04 | 17.50 | 17.67 | 17.12 | 17.30 | +0.17% | 0.68 | 0.81% |
| 2025-12-03 | 17.33 | 17.50 | 17.22 | 17.27 | -0.35% | 0.49 | 0.58% |
| 2025-12-02 | 17.46 | 17.48 | 17.25 | 17.33 | -0.57% | 0.54 | 0.65% |
| 2025-12-01 | 17.73 | 17.79 | 17.36 | 17.43 | -2.08% | 1.10 | 1.29% |
| 2025-11-28 | 17.19 | 18.05 | 17.12 | 17.80 | +3.73% | 1.69 | 1.98% |
| 2025-11-27 | 16.97 | 17.57 | 16.93 | 17.16 | +0.94% | 0.86 | 1.02% |
| 2025-11-26 | 17.00 | 17.17 | 16.91 | 17.00 | -0.18% | 0.52 | 0.63% |
| 2025-11-25 | 16.95 | 17.09 | 16.82 | 17.03 | +0.89% | 1.22 | 1.48% |
| 2025-11-24 | 16.97 | 17.03 | 16.68 | 16.88 | +0.18% | 0.87 | 1.07% |
| 2025-11-21 | 17.10 | 17.28 | 16.80 | 16.85 | -1.98% | 1.05 | 1.27% |