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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.60 | 55.20 | 53.14 | 53.57 | +0.68% | 3.00 | 3.92% |
| 2026-01-16 | 52.00 | 53.69 | 51.40 | 53.21 | +3.62% | 3.25 | 4.35% |
| 2026-01-15 | 50.00 | 51.68 | 49.86 | 51.35 | +2.05% | 2.28 | 3.14% |
| 2026-01-14 | 50.40 | 51.65 | 49.37 | 50.32 | +0.32% | 2.69 | 3.73% |
| 2026-01-13 | 52.65 | 52.65 | 50.09 | 50.16 | -3.59% | 2.40 | 3.30% |
| 2026-01-12 | 52.00 | 52.65 | 50.94 | 52.03 | +0.77% | 2.93 | 3.99% |
| 2026-01-09 | 51.21 | 51.77 | 50.70 | 51.63 | +0.25% | 1.82 | 2.49% |
| 2026-01-08 | 51.72 | 52.48 | 50.92 | 51.50 | -0.73% | 2.00 | 2.72% |
| 2026-01-07 | 50.69 | 52.19 | 50.50 | 51.88 | +3.22% | 3.14 | 4.29% |
| 2026-01-06 | 49.54 | 51.38 | 49.54 | 50.26 | +1.45% | 1.78 | 2.49% |
| 2026-01-05 | 48.78 | 49.59 | 48.72 | 49.54 | +2.67% | 1.39 | 1.99% |
| 2025-12-31 | 49.20 | 49.25 | 47.81 | 48.25 | -1.09% | 1.09 | 1.59% |
| 2025-12-30 | 48.94 | 49.60 | 48.50 | 48.78 | -0.89% | 1.29 | 1.86% |
| 2025-12-29 | 50.01 | 50.70 | 48.96 | 49.22 | -2.15% | 1.85 | 2.61% |
| 2025-12-26 | 51.01 | 51.46 | 49.95 | 50.30 | -2.29% | 1.49 | 2.07% |
| 2025-12-25 | 50.30 | 51.80 | 50.01 | 51.48 | +2.43% | 1.63 | 2.25% |
| 2025-12-24 | 50.92 | 50.92 | 49.60 | 50.26 | -0.38% | 1.44 | 2.02% |
| 2025-12-23 | 48.96 | 51.60 | 48.96 | 50.45 | +2.21% | 1.98 | 2.75% |
| 2025-12-22 | 47.80 | 50.71 | 47.47 | 49.36 | +4.53% | 2.00 | 2.84% |
| 2025-12-19 | 47.37 | 48.17 | 47.19 | 47.22 | +0.06% | 1.04 | 1.53% |