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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 85.92 | 97.88 | 85.92 | 89.92 | +8.55% | 21.89 | 15.10% |
| 2025-08-18 | 70.53 | 82.84 | 70.53 | 82.84 | +20.00% | 9.67 | 7.67% |
| 2025-08-15 | 71.81 | 73.26 | 68.99 | 69.03 | -4.04% | 7.86 | 7.03% |
| 2025-08-14 | 77.22 | 77.22 | 70.44 | 71.94 | -6.84% | 7.80 | 6.72% |
| 2025-08-13 | 71.84 | 78.32 | 70.97 | 77.22 | +6.14% | 7.79 | 6.61% |
| 2025-08-12 | 69.93 | 73.31 | 68.94 | 72.76 | +3.94% | 6.30 | 5.55% |
| 2025-08-11 | 64.93 | 73.87 | 64.64 | 70.00 | +8.99% | 8.50 | 7.74% |
| 2025-08-08 | 64.39 | 65.48 | 63.56 | 64.23 | -1.08% | 3.21 | 5.55% |
| 2025-08-07 | 64.95 | 68.43 | 63.82 | 64.93 | -1.22% | 5.38 | 9.16% |
| 2025-08-06 | 67.12 | 68.20 | 65.24 | 65.73 | -2.08% | 3.79 | 6.41% |
| 2025-08-05 | 67.69 | 68.67 | 64.95 | 67.12 | -0.84% | 5.02 | 8.41% |
| 2025-08-04 | 65.64 | 69.90 | 63.03 | 67.69 | +2.59% | 7.10 | 11.99% |
| 2025-08-01 | 64.15 | 69.43 | 62.05 | 65.98 | +1.58% | 10.40 | 17.52% |
| 2025-07-31 | 66.17 | 67.93 | 64.54 | 64.96 | +0.12% | 8.49 | 14.41% |
| 2025-07-30 | 64.94 | 66.37 | 64.11 | 64.88 | +0.71% | 8.15 | 14.01% |
| 2025-07-29 | 56.27 | 66.76 | 56.26 | 64.42 | +15.66% | 14.86 | 26.69% |
| 2025-07-28 | 55.13 | 56.33 | 54.98 | 55.70 | +0.83% | 2.90 | 5.82% |
| 2025-07-25 | 55.35 | 55.74 | 54.87 | 55.24 | -0.22% | 2.13 | 4.33% |
| 2025-07-24 | 57.79 | 57.84 | 54.75 | 55.36 | -2.77% | 4.71 | 9.45% |
| 2025-07-23 | 57.71 | 57.93 | 55.94 | 56.93 | -2.26% | 3.96 | 7.79% |