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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.46 | 51.52 | 49.49 | 50.54 | -1.75% | 1.18 | 1.65% |
| 2025-10-22 | 51.00 | 52.19 | 50.05 | 51.44 | +0.04% | 1.20 | 1.65% |
| 2025-10-21 | 49.44 | 52.08 | 49.44 | 51.42 | +4.05% | 1.68 | 2.31% |
| 2025-10-20 | 50.00 | 51.12 | 49.16 | 49.42 | +0.80% | 1.44 | 2.03% |
| 2025-10-17 | 52.82 | 53.44 | 49.00 | 49.03 | -8.34% | 2.89 | 4.00% |
| 2025-10-16 | 54.75 | 56.83 | 52.87 | 53.49 | -2.25% | 3.04 | 3.88% |
| 2025-10-15 | 54.10 | 54.98 | 52.65 | 54.72 | +1.15% | 1.90 | 2.47% |
| 2025-10-14 | 58.73 | 58.96 | 53.30 | 54.10 | -8.51% | 4.25 | 5.36% |
| 2025-10-13 | 54.91 | 59.90 | 54.46 | 59.13 | +2.30% | 4.96 | 5.97% |
| 2025-10-10 | 61.60 | 62.15 | 56.44 | 57.80 | -6.22% | 4.92 | 5.94% |
| 2025-10-09 | 55.79 | 65.17 | 55.79 | 61.64 | +11.95% | 7.45 | 8.67% |
| 2025-09-30 | 53.71 | 55.80 | 53.71 | 55.06 | +2.41% | 2.47 | 3.14% |
| 2025-09-29 | 53.63 | 54.46 | 52.64 | 53.76 | +0.19% | 1.70 | 2.23% |
| 2025-09-26 | 56.29 | 56.29 | 53.40 | 53.66 | -4.63% | 2.51 | 3.22% |
| 2025-09-25 | 56.41 | 56.82 | 55.13 | 56.26 | -0.93% | 3.13 | 3.92% |
| 2025-09-24 | 52.06 | 57.62 | 52.01 | 56.79 | +6.96% | 4.80 | 6.05% |
| 2025-09-23 | 54.88 | 55.19 | 51.27 | 53.10 | -3.19% | 3.36 | 4.48% |
| 2025-09-22 | 53.80 | 55.56 | 53.51 | 54.85 | +1.97% | 3.43 | 4.41% |
| 2025-09-19 | 52.79 | 56.16 | 52.79 | 53.79 | +2.18% | 3.83 | 4.93% |
| 2025-09-18 | 51.81 | 55.25 | 51.61 | 52.64 | +0.57% | 3.83 | 8.08% |