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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 69.60 | 71.85 | 68.80 | 70.68 | +0.43% | 5.96 | 6.00% |
| 2026-04-21 | 65.49 | 72.45 | 64.33 | 70.38 | +7.47% | 7.68 | 7.87% |
| 2026-04-20 | 62.73 | 69.95 | 62.22 | 65.49 | +2.01% | 7.65 | 8.02% |
| 2026-04-17 | 62.89 | 64.99 | 61.65 | 64.20 | +2.12% | 3.64 | 4.02% |
| 2026-04-16 | 62.64 | 64.15 | 62.48 | 62.87 | +0.40% | 2.47 | 2.75% |
| 2026-04-15 | 63.79 | 64.98 | 62.32 | 62.62 | -2.90% | 3.53 | 3.89% |
| 2026-04-14 | 61.23 | 64.90 | 60.66 | 64.49 | +6.24% | 5.29 | 5.92% |
| 2026-04-13 | 61.51 | 63.10 | 60.40 | 60.70 | -3.80% | 4.18 | 4.81% |
| 2026-04-10 | 60.80 | 64.88 | 60.53 | 63.10 | +6.05% | 5.04 | 5.64% |
| 2026-04-09 | 58.28 | 60.90 | 58.00 | 59.50 | +0.34% | 2.49 | 2.93% |
| 2026-04-08 | 56.80 | 59.42 | 56.22 | 59.30 | +7.82% | 2.97 | 3.59% |
| 2026-04-07 | 53.60 | 56.53 | 53.28 | 55.00 | +3.97% | 2.20 | 2.81% |
| 2026-04-03 | 54.18 | 54.80 | 52.90 | 52.90 | -1.54% | 1.36 | 1.79% |
| 2026-04-02 | 55.36 | 55.93 | 53.20 | 53.73 | -3.90% | 1.84 | 2.39% |
| 2026-04-01 | 55.10 | 56.28 | 55.10 | 55.91 | +3.50% | 2.20 | 2.77% |
| 2026-03-31 | 56.09 | 56.71 | 53.80 | 54.02 | -4.83% | 2.22 | 2.84% |
| 2026-03-30 | 55.35 | 56.98 | 54.80 | 56.76 | +0.02% | 2.77 | 3.48% |
| 2026-03-27 | 55.50 | 57.40 | 55.10 | 56.75 | -0.44% | 2.63 | 3.27% |
| 2026-03-26 | 58.04 | 58.68 | 56.43 | 57.00 | -2.45% | 2.31 | 2.83% |
| 2026-03-25 | 57.48 | 59.88 | 57.24 | 58.43 | +3.31% | 3.25 | 3.90% |