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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.17 | 17.17 | 16.70 | 16.97 | -1.62% | 0.76 | 0.93% |
| 2025-10-22 | 16.89 | 17.59 | 16.88 | 17.25 | +1.23% | 1.02 | 1.22% |
| 2025-10-21 | 17.19 | 17.19 | 16.69 | 17.04 | -0.53% | 0.86 | 1.05% |
| 2025-10-20 | 17.27 | 17.55 | 16.92 | 17.13 | -0.70% | 0.85 | 1.03% |
| 2025-10-17 | 17.03 | 17.60 | 17.02 | 17.25 | +0.17% | 1.75 | 2.09% |
| 2025-10-16 | 16.33 | 17.44 | 16.33 | 17.22 | +4.30% | 2.20 | 2.66% |
| 2025-10-15 | 16.25 | 16.54 | 16.11 | 16.51 | +1.48% | 0.63 | 0.80% |
| 2025-10-14 | 16.76 | 16.82 | 16.18 | 16.27 | -2.40% | 1.06 | 1.33% |
| 2025-10-13 | 16.50 | 16.80 | 16.20 | 16.67 | -3.02% | 1.30 | 1.63% |
| 2025-10-10 | 17.11 | 17.30 | 16.99 | 17.19 | +0.94% | 0.93 | 1.12% |
| 2025-10-09 | 17.03 | 17.17 | 16.90 | 17.03 | 0.00% | 1.02 | 1.23% |
| 2025-09-30 | 17.14 | 17.19 | 16.98 | 17.03 | -0.70% | 0.84 | 1.02% |
| 2025-09-29 | 17.14 | 17.24 | 16.80 | 17.15 | +0.23% | 0.97 | 1.18% |
| 2025-09-26 | 17.36 | 17.40 | 17.09 | 17.11 | -1.72% | 0.90 | 1.08% |
| 2025-09-25 | 17.70 | 17.92 | 17.34 | 17.41 | -1.64% | 1.20 | 1.41% |
| 2025-09-24 | 17.74 | 17.77 | 17.38 | 17.70 | -0.45% | 1.43 | 1.68% |
| 2025-09-23 | 17.68 | 17.99 | 17.47 | 17.78 | +0.23% | 1.61 | 1.88% |
| 2025-09-22 | 18.00 | 18.18 | 17.71 | 17.74 | -1.50% | 1.31 | 1.52% |
| 2025-09-19 | 18.12 | 18.36 | 17.66 | 18.01 | -1.85% | 1.90 | 2.18% |
| 2025-09-18 | 18.62 | 18.93 | 18.17 | 18.35 | -0.70% | 4.27 | 4.73% |