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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.82 | 39.93 | 39.43 | 39.93 | +0.68% | 1.08 | 3.06% |
| 2025-06-24 | 39.29 | 39.68 | 39.04 | 39.66 | +1.27% | 1.07 | 3.06% |
| 2025-06-23 | 38.62 | 39.59 | 38.25 | 39.16 | +1.16% | 1.02 | 2.93% |
| 2025-06-20 | 37.60 | 39.38 | 37.56 | 38.71 | +2.73% | 1.55 | 4.49% |
| 2025-06-19 | 37.61 | 38.59 | 37.50 | 37.69 | +0.19% | 0.91 | 2.67% |
| 2025-06-18 | 37.24 | 37.79 | 37.05 | 37.62 | +1.05% | 0.56 | 1.70% |
| 2025-06-17 | 37.67 | 37.78 | 36.99 | 37.23 | -0.82% | 0.50 | 1.51% |
| 2025-06-16 | 37.27 | 37.80 | 37.27 | 37.54 | +0.45% | 0.35 | 1.06% |
| 2025-06-13 | 38.53 | 38.57 | 37.33 | 37.37 | -2.78% | 0.70 | 2.09% |
| 2025-06-12 | 38.73 | 39.01 | 38.27 | 38.44 | -0.93% | 0.55 | 1.61% |
| 2025-06-11 | 37.99 | 39.73 | 37.99 | 38.79 | +1.73% | 1.04 | 3.01% |
| 2025-06-10 | 38.44 | 38.63 | 37.73 | 38.14 | -1.42% | 0.65 | 1.91% |
| 2025-06-09 | 38.34 | 38.81 | 38.34 | 38.68 | +0.18% | 0.60 | 1.75% |
| 2025-06-06 | 38.17 | 39.01 | 38.17 | 38.61 | +0.44% | 0.72 | 2.11% |
| 2025-06-05 | 37.91 | 38.61 | 37.62 | 38.44 | +1.48% | 0.79 | 2.34% |
| 2025-06-04 | 37.79 | 38.29 | 37.79 | 37.89 | +0.13% | 0.59 | 1.75% |
| 2025-06-03 | 37.34 | 38.22 | 37.34 | 37.84 | +0.26% | 0.53 | 1.57% |
| 2025-05-30 | 37.68 | 38.20 | 37.41 | 37.74 | -0.50% | 0.48 | 1.42% |
| 2025-05-29 | 37.45 | 38.12 | 37.21 | 37.93 | +1.90% | 0.51 | 1.50% |
| 2025-05-28 | 37.98 | 37.98 | 37.13 | 37.22 | -1.26% | 0.55 | 1.65% |