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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.62 | 48.93 | 47.10 | 47.19 | -1.42% | 1.21 | 1.76% |
| 2025-12-17 | 46.36 | 48.08 | 46.32 | 47.87 | +2.16% | 1.23 | 1.83% |
| 2025-12-16 | 47.80 | 48.01 | 46.15 | 46.86 | -2.78% | 1.23 | 1.85% |
| 2025-12-15 | 46.81 | 49.05 | 46.71 | 48.20 | +1.07% | 2.04 | 2.97% |
| 2025-12-12 | 44.80 | 48.21 | 44.53 | 47.69 | +7.02% | 2.86 | 4.30% |
| 2025-12-11 | 45.76 | 45.79 | 44.54 | 44.56 | -2.66% | 0.89 | 1.39% |
| 2025-12-10 | 45.63 | 45.98 | 44.88 | 45.78 | +0.07% | 0.76 | 1.18% |
| 2025-12-09 | 46.45 | 46.45 | 45.50 | 45.75 | -1.51% | 1.07 | 1.63% |
| 2025-12-08 | 45.82 | 46.88 | 45.82 | 46.45 | +1.98% | 0.89 | 1.34% |
| 2025-12-05 | 45.42 | 45.70 | 44.44 | 45.55 | +0.55% | 0.73 | 1.14% |
| 2025-12-04 | 45.88 | 45.88 | 44.86 | 45.30 | -0.83% | 0.62 | 0.96% |
| 2025-12-03 | 46.66 | 46.67 | 45.42 | 45.68 | -1.38% | 0.52 | 0.80% |
| 2025-12-02 | 46.90 | 47.26 | 46.02 | 46.32 | -1.64% | 0.69 | 1.04% |
| 2025-12-01 | 47.00 | 47.12 | 46.22 | 47.09 | +0.88% | 0.82 | 1.23% |
| 2025-11-28 | 45.50 | 47.16 | 45.40 | 46.68 | +2.35% | 1.08 | 1.63% |
| 2025-11-27 | 45.00 | 46.80 | 45.00 | 45.61 | +1.20% | 1.05 | 1.60% |
| 2025-11-26 | 45.24 | 45.99 | 44.93 | 45.07 | -1.10% | 0.84 | 1.29% |
| 2025-11-25 | 45.08 | 46.41 | 45.00 | 45.57 | +1.38% | 0.89 | 1.38% |
| 2025-11-24 | 43.83 | 45.02 | 43.63 | 44.95 | +3.10% | 1.01 | 1.60% |
| 2025-11-21 | 45.98 | 46.67 | 43.56 | 43.60 | -6.98% | 1.82 | 2.87% |