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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.39 | 18.66 | 18.10 | 18.48 | +2.10% | 2.91 | 3.26% |
| 2025-09-16 | 17.30 | 18.19 | 17.20 | 18.10 | +5.48% | 3.19 | 3.71% |
| 2025-09-15 | 17.30 | 17.44 | 17.10 | 17.16 | -1.04% | 1.08 | 1.29% |
| 2025-09-12 | 17.68 | 17.76 | 17.32 | 17.34 | -1.87% | 1.20 | 1.42% |
| 2025-09-11 | 17.71 | 17.81 | 17.28 | 17.67 | -0.17% | 1.31 | 1.55% |
| 2025-09-10 | 16.81 | 18.08 | 16.81 | 17.70 | +4.36% | 3.19 | 3.73% |
| 2025-09-09 | 17.23 | 17.23 | 16.87 | 16.96 | -1.57% | 0.85 | 1.03% |
| 2025-09-08 | 17.00 | 17.42 | 16.91 | 17.23 | +1.35% | 1.14 | 1.37% |
| 2025-09-05 | 16.65 | 17.00 | 16.43 | 17.00 | +2.16% | 1.05 | 1.29% |
| 2025-09-04 | 16.89 | 17.10 | 16.28 | 16.64 | -0.54% | 1.46 | 1.80% |
| 2025-09-03 | 17.07 | 17.23 | 16.70 | 16.73 | -2.16% | 1.29 | 1.58% |
| 2025-09-02 | 17.17 | 17.33 | 16.41 | 17.10 | -0.98% | 2.36 | 2.89% |
| 2025-09-01 | 17.02 | 17.38 | 16.80 | 17.27 | -1.82% | 2.78 | 3.37% |
| 2025-08-29 | 17.89 | 17.94 | 17.49 | 17.59 | -1.73% | 1.67 | 1.96% |
| 2025-08-28 | 17.98 | 18.23 | 17.31 | 17.90 | -0.44% | 2.39 | 2.78% |
| 2025-08-27 | 18.18 | 18.77 | 17.96 | 17.98 | -0.94% | 3.36 | 3.79% |
| 2025-08-26 | 17.90 | 18.30 | 17.75 | 18.15 | +1.34% | 2.04 | 2.33% |
| 2025-08-25 | 17.91 | 18.10 | 17.77 | 17.91 | +0.28% | 1.69 | 1.95% |
| 2025-08-22 | 17.84 | 17.98 | 17.70 | 17.86 | +0.28% | 1.29 | 1.50% |
| 2025-08-21 | 18.06 | 18.14 | 17.70 | 17.81 | -1.38% | 1.47 | 1.70% |