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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 59.35 | 62.92 | 56.78 | 61.52 | +1.58% | 7.84 | 14.56% |
| 2025-08-19 | 57.30 | 65.19 | 55.41 | 60.56 | +5.90% | 10.52 | 19.78% |
| 2025-08-18 | 50.25 | 57.92 | 49.13 | 57.18 | +16.78% | 7.54 | 15.79% |
| 2025-08-15 | 45.58 | 49.72 | 45.58 | 48.97 | +7.52% | 4.36 | 10.24% |
| 2025-08-14 | 46.93 | 47.81 | 45.52 | 45.54 | -3.76% | 3.37 | 8.19% |
| 2025-08-13 | 44.40 | 47.42 | 44.38 | 47.32 | +6.54% | 4.70 | 11.42% |
| 2025-08-12 | 43.94 | 45.80 | 43.48 | 44.41 | +1.14% | 2.78 | 7.06% |
| 2025-08-11 | 42.08 | 44.12 | 41.83 | 43.92 | +4.64% | 2.03 | 5.29% |
| 2025-08-08 | 42.69 | 42.93 | 41.64 | 41.97 | -1.68% | 1.23 | 3.28% |
| 2025-08-07 | 41.81 | 43.32 | 41.73 | 42.69 | +2.03% | 1.98 | 5.23% |
| 2025-08-06 | 41.25 | 42.02 | 40.50 | 41.84 | -2.06% | 2.41 | 6.54% |
| 2025-08-05 | 42.08 | 42.92 | 41.69 | 42.72 | +1.74% | 1.29 | 3.42% |
| 2025-08-04 | 41.23 | 42.03 | 41.11 | 41.99 | +1.28% | 0.92 | 2.47% |
| 2025-08-01 | 42.21 | 42.46 | 41.04 | 41.46 | -1.59% | 1.09 | 2.95% |
| 2025-07-31 | 42.23 | 43.12 | 41.83 | 42.13 | -0.05% | 1.31 | 3.46% |
| 2025-07-30 | 43.03 | 43.03 | 41.81 | 42.15 | -1.36% | 1.13 | 2.99% |
| 2025-07-29 | 42.38 | 42.93 | 42.23 | 42.73 | +0.28% | 1.41 | 3.72% |
| 2025-07-28 | 41.60 | 42.89 | 41.13 | 42.61 | +2.94% | 1.84 | 4.90% |
| 2025-07-25 | 40.48 | 41.42 | 40.18 | 41.39 | +2.35% | 1.12 | 3.10% |
| 2025-07-24 | 40.10 | 40.82 | 39.94 | 40.44 | +0.85% | 0.82 | 2.28% |