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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.60 | 38.60 | 37.48 | 37.69 | -2.26% | 0.70 | 2.08% |
| 2025-05-26 | 38.66 | 39.06 | 38.12 | 38.57 | +0.31% | 0.62 | 1.80% |
| 2025-05-23 | 40.00 | 40.00 | 38.42 | 38.45 | -3.08% | 1.03 | 2.94% |
| 2025-05-22 | 39.58 | 40.95 | 39.27 | 39.67 | +0.23% | 1.03 | 2.88% |
| 2025-05-21 | 40.17 | 40.64 | 39.47 | 39.58 | -3.01% | 1.23 | 3.46% |
| 2025-05-20 | 40.68 | 41.92 | 39.57 | 40.81 | -0.31% | 1.71 | 4.70% |
| 2025-05-19 | 39.36 | 41.46 | 39.17 | 40.94 | +2.53% | 1.68 | 4.66% |
| 2025-05-16 | 39.82 | 41.45 | 39.28 | 39.92 | +3.55% | 1.98 | 5.48% |
| 2025-05-15 | 39.38 | 39.52 | 38.53 | 38.56 | -2.92% | 0.82 | 2.35% |
| 2025-05-14 | 39.06 | 40.25 | 38.92 | 39.72 | +1.68% | 0.86 | 2.43% |
| 2025-05-13 | 40.05 | 40.05 | 38.90 | 39.06 | -0.73% | 0.61 | 1.75% |
| 2025-05-12 | 39.60 | 39.97 | 39.20 | 39.35 | +0.38% | 0.69 | 1.96% |
| 2025-05-09 | 39.95 | 40.12 | 39.04 | 39.20 | -2.30% | 0.70 | 1.97% |
| 2025-05-08 | 39.87 | 40.41 | 39.75 | 40.12 | +0.20% | 0.68 | 1.90% |
| 2025-05-07 | 40.46 | 41.40 | 39.60 | 40.04 | -0.91% | 1.08 | 2.99% |
| 2025-05-06 | 38.58 | 40.43 | 38.58 | 40.41 | +4.94% | 1.26 | 3.52% |