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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 65.00 | 65.50 | 59.90 | 61.60 | -4.95% | 6.02 | 6.85% |
| 2026-02-13 | 66.35 | 68.32 | 64.61 | 64.81 | -2.13% | 8.15 | 8.62% |
| 2026-02-12 | 63.00 | 68.95 | 62.05 | 66.22 | +7.12% | 13.49 | 14.43% |
| 2026-02-11 | 51.43 | 61.82 | 51.11 | 61.82 | +19.99% | 10.45 | 12.34% |
| 2026-02-10 | 51.80 | 53.08 | 51.38 | 51.52 | -0.58% | 1.10 | 1.48% |
| 2026-02-09 | 50.65 | 52.46 | 50.35 | 51.82 | +3.85% | 1.37 | 1.87% |
| 2026-02-06 | 49.61 | 50.79 | 49.43 | 49.90 | -0.42% | 1.12 | 1.57% |
| 2026-02-05 | 50.72 | 51.39 | 49.78 | 50.11 | -2.89% | 1.29 | 1.81% |
| 2026-02-04 | 52.00 | 52.80 | 50.84 | 51.60 | -1.88% | 1.49 | 2.03% |
| 2026-02-03 | 52.06 | 53.11 | 51.75 | 52.59 | +2.12% | 1.36 | 1.82% |
| 2026-02-02 | 53.88 | 54.33 | 51.50 | 51.50 | -5.85% | 2.54 | 3.41% |
| 2026-01-30 | 53.33 | 55.32 | 52.60 | 54.70 | -3.93% | 3.97 | 5.17% |
| 2026-01-29 | 59.43 | 60.35 | 56.90 | 56.94 | -5.73% | 3.75 | 4.51% |
| 2026-01-28 | 58.59 | 61.20 | 58.13 | 60.40 | +3.30% | 5.42 | 6.37% |
| 2026-01-27 | 56.22 | 58.76 | 54.19 | 58.47 | +3.29% | 3.92 | 4.88% |
| 2026-01-26 | 57.26 | 59.80 | 56.10 | 56.61 | +0.68% | 4.57 | 5.58% |
| 2026-01-23 | 56.56 | 57.65 | 55.55 | 56.23 | -0.58% | 3.86 | 4.83% |
| 2026-01-22 | 60.00 | 61.60 | 56.00 | 56.56 | -1.82% | 5.05 | 6.15% |
| 2026-01-21 | 54.10 | 59.18 | 53.30 | 57.61 | +6.13% | 5.64 | 7.01% |
| 2026-01-20 | 53.22 | 55.28 | 53.00 | 54.28 | +1.33% | 3.40 | 4.41% |