德邦科技 sh.688035
90.92
+7.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 86.57 | 92.86 | 80.39 | 90.92 | +7.90% | 14.30 | 11.53% |
| 2026-05-22 | 80.52 | 84.80 | 79.80 | 84.26 | +4.64% | 7.34 | 6.26% |
| 2026-05-21 | 91.70 | 91.70 | 79.00 | 80.52 | -10.48% | 12.40 | 10.17% |
| 2026-05-20 | 86.00 | 90.90 | 85.06 | 89.95 | +3.58% | 8.61 | 6.88% |
| 2026-05-19 | 86.00 | 87.50 | 83.01 | 86.84 | +0.39% | 7.92 | 6.52% |
| 2026-05-18 | 82.78 | 92.87 | 82.78 | 86.50 | +6.47% | 12.75 | 10.15% |
| 2026-05-15 | 83.47 | 85.85 | 80.50 | 81.24 | -3.85% | 7.97 | 6.78% |
| 2026-05-14 | 81.90 | 86.89 | 81.55 | 84.49 | +2.34% | 8.36 | 6.95% |
| 2026-05-13 | 80.20 | 84.70 | 78.91 | 82.56 | +1.95% | 6.12 | 5.22% |
| 2026-05-12 | 83.61 | 85.30 | 78.45 | 80.98 | -2.87% | 6.65 | 5.82% |
| 2026-05-11 | 81.34 | 85.50 | 80.60 | 83.37 | +4.99% | 8.42 | 7.09% |
| 2026-05-08 | 77.22 | 80.60 | 76.54 | 79.41 | +0.52% | 5.78 | 5.14% |
| 2026-05-07 | 75.90 | 79.78 | 74.31 | 79.00 | +3.95% | 7.88 | 7.22% |
| 2026-05-06 | 75.17 | 77.18 | 73.97 | 76.00 | +2.94% | 6.88 | 6.38% |
| 2026-04-30 | 73.90 | 75.49 | 72.60 | 73.83 | -0.90% | 5.58 | 5.31% |
| 2026-04-29 | 70.86 | 79.43 | 70.00 | 74.50 | +3.62% | 8.26 | 7.76% |
| 2026-04-28 | 72.20 | 73.63 | 71.12 | 71.90 | -2.35% | 3.98 | 3.88% |
| 2026-04-27 | 73.00 | 75.80 | 71.39 | 73.63 | +2.92% | 6.82 | 6.52% |
| 2026-04-24 | 71.26 | 73.00 | 68.28 | 71.54 | -0.11% | 5.31 | 5.32% |
| 2026-04-23 | 71.01 | 74.50 | 69.55 | 71.62 | +1.33% | 6.34 | 6.21% |