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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.91 | 53.09 | 51.21 | 52.34 | +0.96% | 2.29 | 4.94% |
| 2025-09-16 | 50.41 | 51.89 | 50.20 | 51.84 | +2.31% | 1.84 | 4.05% |
| 2025-09-15 | 52.33 | 52.61 | 50.63 | 50.67 | -2.12% | 1.83 | 4.01% |
| 2025-09-12 | 50.91 | 52.88 | 50.17 | 51.77 | +0.95% | 2.69 | 5.85% |
| 2025-09-11 | 49.72 | 51.63 | 48.73 | 51.28 | +3.84% | 2.29 | 5.08% |
| 2025-09-10 | 49.25 | 50.42 | 49.20 | 49.39 | +0.08% | 1.11 | 2.52% |
| 2025-09-09 | 50.84 | 50.84 | 48.92 | 49.35 | -3.04% | 1.35 | 3.05% |
| 2025-09-08 | 50.92 | 51.39 | 49.95 | 50.89 | -0.04% | 1.79 | 3.98% |
| 2025-09-05 | 49.16 | 51.11 | 49.02 | 50.91 | +3.57% | 2.00 | 4.51% |
| 2025-09-04 | 51.91 | 52.09 | 48.26 | 49.16 | -5.69% | 2.65 | 5.91% |
| 2025-09-03 | 52.14 | 53.41 | 51.58 | 52.12 | -0.17% | 2.48 | 5.30% |
| 2025-09-02 | 56.25 | 56.62 | 51.75 | 52.21 | -8.36% | 4.45 | 9.38% |
| 2025-09-01 | 56.81 | 59.13 | 55.50 | 56.97 | +0.49% | 3.52 | 6.92% |
| 2025-08-29 | 57.47 | 58.50 | 56.27 | 56.69 | -1.27% | 3.23 | 6.36% |
| 2025-08-28 | 55.90 | 58.13 | 54.64 | 57.42 | +3.27% | 3.78 | 7.51% |
| 2025-08-27 | 55.85 | 58.09 | 55.02 | 55.61 | +0.04% | 4.11 | 8.16% |
| 2025-08-26 | 56.89 | 57.40 | 55.31 | 55.59 | -3.17% | 3.61 | 7.20% |
| 2025-08-25 | 58.66 | 58.70 | 56.48 | 57.40 | -1.30% | 5.16 | 10.13% |
| 2025-08-22 | 55.00 | 58.89 | 54.48 | 58.16 | +3.57% | 6.67 | 13.41% |
| 2025-08-21 | 60.90 | 63.51 | 55.39 | 56.16 | -8.71% | 7.38 | 14.32% |