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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.74 | 48.79 | 46.30 | 46.87 | -2.54% | 1.24 | 1.84% |
| 2025-11-19 | 49.33 | 49.63 | 47.64 | 48.09 | -3.01% | 1.28 | 1.85% |
| 2025-11-18 | 49.49 | 51.09 | 49.05 | 49.58 | -0.02% | 1.45 | 2.04% |
| 2025-11-17 | 50.50 | 51.45 | 49.10 | 49.59 | -2.50% | 1.51 | 2.13% |
| 2025-11-14 | 52.00 | 52.98 | 50.40 | 50.86 | -2.75% | 2.16 | 2.95% |
| 2025-11-13 | 48.53 | 52.65 | 48.03 | 52.30 | +8.60% | 3.27 | 4.50% |
| 2025-11-12 | 48.61 | 49.25 | 47.63 | 48.16 | -1.37% | 1.20 | 1.75% |
| 2025-11-11 | 50.43 | 50.94 | 48.70 | 48.83 | -2.07% | 1.16 | 1.63% |
| 2025-11-10 | 49.33 | 50.50 | 49.01 | 49.86 | +1.07% | 1.12 | 1.59% |
| 2025-11-07 | 48.72 | 50.30 | 48.26 | 49.33 | +0.06% | 0.99 | 1.42% |
| 2025-11-06 | 48.88 | 49.66 | 48.48 | 49.30 | +1.65% | 0.87 | 1.24% |
| 2025-11-05 | 48.00 | 49.30 | 47.80 | 48.50 | -1.34% | 1.15 | 1.67% |
| 2025-11-04 | 50.43 | 50.64 | 48.68 | 49.16 | -2.32% | 1.19 | 1.70% |
| 2025-11-03 | 51.01 | 51.13 | 49.00 | 50.33 | -1.85% | 1.79 | 2.53% |
| 2025-10-31 | 51.90 | 52.62 | 50.91 | 51.28 | -0.79% | 1.39 | 1.90% |
| 2025-10-30 | 52.63 | 53.10 | 51.50 | 51.69 | -1.84% | 1.57 | 2.12% |
| 2025-10-29 | 52.34 | 53.80 | 52.11 | 52.66 | +0.15% | 1.43 | 1.90% |
| 2025-10-28 | 52.10 | 53.63 | 52.00 | 52.58 | -0.62% | 1.37 | 1.83% |
| 2025-10-27 | 53.23 | 54.89 | 52.01 | 52.91 | +0.80% | 2.22 | 2.93% |
| 2025-10-24 | 51.35 | 52.68 | 50.95 | 52.49 | +3.86% | 1.56 | 2.10% |