德科立 sh.688205
256.80
+2.83%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 254.80 | 259.70 | 251.10 | 256.80 | +2.83% | 20.38 | 5.00% |
| 2026-05-21 | 270.00 | 271.06 | 248.89 | 249.74 | -6.49% | 26.97 | 6.49% |
| 2026-05-20 | 256.97 | 268.98 | 248.49 | 267.07 | +3.52% | 29.34 | 7.13% |
| 2026-05-19 | 266.91 | 268.00 | 243.92 | 258.00 | -5.15% | 33.70 | 8.40% |
| 2026-05-18 | 261.80 | 280.87 | 258.09 | 272.00 | +2.25% | 25.30 | 5.89% |
| 2026-05-15 | 280.16 | 288.99 | 260.56 | 266.01 | -6.72% | 35.96 | 8.46% |
| 2026-05-14 | 296.33 | 305.30 | 284.89 | 285.18 | -3.76% | 31.22 | 6.74% |
| 2026-05-13 | 292.58 | 306.56 | 286.81 | 296.33 | +1.28% | 37.54 | 8.02% |
| 2026-05-12 | 287.87 | 310.88 | 278.00 | 292.58 | +8.81% | 55.10 | 11.86% |
| 2026-05-11 | 256.49 | 275.68 | 246.50 | 268.88 | +6.99% | 42.07 | 10.14% |
| 2026-05-08 | 246.70 | 255.68 | 245.80 | 251.32 | -1.79% | 28.22 | 7.13% |
| 2026-05-07 | 238.25 | 258.05 | 236.08 | 255.90 | +5.65% | 37.47 | 9.48% |
| 2026-05-06 | 243.37 | 249.87 | 233.33 | 242.22 | +0.52% | 39.08 | 10.18% |
| 2026-04-30 | 243.00 | 255.80 | 236.66 | 240.96 | +2.62% | 35.72 | 9.20% |
| 2026-04-29 | 245.47 | 249.00 | 230.30 | 234.80 | -7.20% | 34.54 | 9.21% |
| 2026-04-28 | 252.00 | 264.59 | 243.01 | 253.01 | +6.95% | 46.86 | 11.64% |
| 2026-04-27 | 231.44 | 243.88 | 225.00 | 236.57 | +3.04% | 25.47 | 6.84% |
| 2026-04-24 | 237.00 | 244.91 | 224.50 | 229.60 | -5.23% | 33.43 | 9.12% |
| 2026-04-23 | 271.00 | 284.83 | 238.00 | 242.28 | -9.60% | 52.14 | 12.97% |
| 2026-04-22 | 253.00 | 273.77 | 252.20 | 268.00 | +3.67% | 35.62 | 8.54% |