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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.34 | 17.46 | 17.17 | 17.19 | -1.15% | 0.79 | 0.95% |
| 2025-11-19 | 18.12 | 18.20 | 17.35 | 17.39 | -3.98% | 1.46 | 1.70% |
| 2025-11-18 | 18.49 | 18.51 | 18.01 | 18.11 | -0.71% | 0.93 | 1.06% |
| 2025-11-17 | 18.35 | 18.62 | 18.07 | 18.24 | -0.49% | 1.03 | 1.16% |
| 2025-11-14 | 18.91 | 19.42 | 18.31 | 18.33 | -3.53% | 1.94 | 2.14% |
| 2025-11-13 | 18.63 | 19.27 | 18.51 | 19.00 | +1.88% | 2.10 | 2.29% |
| 2025-11-12 | 18.93 | 18.93 | 18.44 | 18.65 | +0.05% | 1.70 | 1.88% |
| 2025-11-11 | 18.74 | 18.82 | 18.50 | 18.64 | -0.11% | 1.33 | 1.47% |
| 2025-11-10 | 18.80 | 19.09 | 18.50 | 18.66 | -0.53% | 1.59 | 1.75% |
| 2025-11-07 | 19.70 | 19.70 | 18.68 | 18.76 | -3.94% | 2.84 | 3.10% |
| 2025-11-06 | 19.15 | 20.23 | 19.15 | 19.53 | +2.04% | 3.60 | 3.77% |
| 2025-11-05 | 19.03 | 19.65 | 19.03 | 19.14 | -1.29% | 1.65 | 1.76% |
| 2025-11-04 | 20.00 | 20.17 | 19.11 | 19.39 | -3.15% | 2.51 | 2.67% |
| 2025-11-03 | 19.01 | 20.28 | 19.01 | 20.02 | -0.50% | 3.75 | 3.90% |
| 2025-10-31 | 19.48 | 20.50 | 19.21 | 20.12 | +2.44% | 4.69 | 4.83% |
| 2025-10-30 | 19.30 | 20.70 | 19.16 | 19.64 | +1.50% | 7.17 | 7.37% |
| 2025-10-29 | 17.70 | 19.66 | 17.68 | 19.35 | +8.28% | 7.14 | 7.67% |
| 2025-10-28 | 17.49 | 17.94 | 17.36 | 17.87 | +2.17% | 1.86 | 2.16% |
| 2025-10-27 | 17.00 | 17.60 | 17.00 | 17.49 | +2.88% | 1.44 | 1.71% |
| 2025-10-24 | 16.97 | 17.32 | 16.93 | 17.00 | +0.18% | 0.66 | 0.80% |