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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.28 | 40.58 | 40.04 | 40.10 | -0.99% | 0.81 | 2.25% |
| 2025-07-22 | 40.83 | 40.91 | 39.83 | 40.50 | -2.29% | 1.73 | 4.80% |
| 2025-07-21 | 41.34 | 42.02 | 41.01 | 41.45 | +0.87% | 1.07 | 2.89% |
| 2025-07-18 | 41.37 | 41.38 | 40.56 | 41.09 | -0.39% | 0.82 | 2.25% |
| 2025-07-17 | 40.12 | 41.41 | 39.84 | 41.25 | +2.79% | 1.48 | 4.05% |
| 2025-07-16 | 40.43 | 40.53 | 39.81 | 40.13 | -0.49% | 0.90 | 2.51% |
| 2025-07-15 | 39.96 | 40.40 | 39.62 | 40.33 | +0.52% | 1.06 | 2.96% |
| 2025-07-14 | 40.08 | 40.31 | 39.90 | 40.12 | +0.22% | 0.62 | 1.74% |
| 2025-07-11 | 39.58 | 40.23 | 39.21 | 40.03 | +1.13% | 1.06 | 2.98% |
| 2025-07-10 | 39.31 | 39.73 | 39.02 | 39.58 | +0.30% | 0.67 | 1.92% |
| 2025-07-09 | 39.94 | 40.22 | 39.35 | 39.46 | -1.27% | 0.58 | 1.63% |
| 2025-07-08 | 39.34 | 40.23 | 39.34 | 39.97 | +1.57% | 0.80 | 2.24% |
| 2025-07-07 | 39.18 | 39.77 | 39.05 | 39.35 | +0.18% | 0.54 | 1.55% |
| 2025-07-04 | 39.72 | 39.99 | 39.03 | 39.28 | -1.11% | 0.74 | 2.12% |
| 2025-07-03 | 39.57 | 39.85 | 39.35 | 39.72 | +0.23% | 0.56 | 1.59% |
| 2025-07-02 | 40.25 | 40.34 | 39.44 | 39.63 | -1.85% | 0.83 | 2.35% |
| 2025-07-01 | 40.63 | 40.93 | 40.13 | 40.38 | -0.42% | 0.94 | 2.60% |
| 2025-06-30 | 40.59 | 41.01 | 40.26 | 40.55 | +0.10% | 0.95 | 2.62% |
| 2025-06-27 | 39.75 | 41.13 | 39.61 | 40.51 | +1.96% | 1.35 | 3.75% |
| 2025-06-26 | 40.08 | 40.57 | 39.63 | 39.73 | -0.50% | 1.15 | 3.23% |