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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.66 | 57.00 | 54.25 | 56.56 | +3.31% | 2.30 | 2.92% |
| 2026-03-23 | 57.00 | 59.00 | 54.31 | 54.75 | -7.53% | 3.55 | 4.41% |
| 2026-03-20 | 62.16 | 62.78 | 59.03 | 59.21 | -3.99% | 3.17 | 3.65% |
| 2026-03-19 | 62.81 | 64.28 | 61.21 | 61.67 | -4.08% | 2.56 | 2.88% |
| 2026-03-18 | 62.64 | 64.68 | 62.21 | 64.29 | +2.62% | 2.45 | 2.70% |
| 2026-03-17 | 68.42 | 68.42 | 62.24 | 62.65 | -6.55% | 3.91 | 4.29% |
| 2026-03-16 | 66.89 | 68.14 | 64.00 | 67.04 | -0.39% | 3.39 | 3.60% |
| 2026-03-13 | 70.39 | 70.80 | 67.09 | 67.30 | -4.17% | 3.56 | 3.66% |
| 2026-03-12 | 73.97 | 73.97 | 69.31 | 70.23 | -3.83% | 4.99 | 4.97% |
| 2026-03-11 | 74.00 | 78.03 | 72.67 | 73.03 | -2.50% | 7.05 | 6.57% |
| 2026-03-10 | 72.00 | 76.35 | 70.13 | 74.90 | +5.36% | 6.75 | 6.49% |
| 2026-03-09 | 64.80 | 71.50 | 63.21 | 71.09 | +3.72% | 6.39 | 6.72% |
| 2026-03-06 | 70.22 | 73.36 | 68.00 | 68.54 | -1.31% | 5.61 | 5.63% |
| 2026-03-05 | 74.03 | 76.00 | 68.90 | 69.45 | -0.73% | 5.91 | 5.81% |
| 2026-03-04 | 68.00 | 72.99 | 67.03 | 69.96 | +2.40% | 6.23 | 6.21% |
| 2026-03-03 | 76.07 | 77.26 | 68.00 | 68.32 | -9.03% | 7.94 | 7.88% |
| 2026-03-02 | 72.50 | 79.97 | 72.50 | 75.10 | +5.82% | 11.11 | 10.26% |
| 2026-02-27 | 68.65 | 71.98 | 66.28 | 70.97 | +1.24% | 8.27 | 8.42% |
| 2026-02-26 | 60.48 | 71.46 | 59.98 | 70.10 | +14.75% | 9.97 | 10.49% |
| 2026-02-25 | 62.24 | 62.24 | 59.90 | 61.09 | -0.83% | 5.10 | 5.90% |