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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.79 | 62.22 | 57.77 | 58.25 | +0.53% | 6.81 | 12.72% |
| 2025-07-21 | 60.79 | 61.78 | 57.94 | 57.94 | -5.18% | 6.66 | 12.57% |
| 2025-07-18 | 64.71 | 65.24 | 60.97 | 61.11 | -6.12% | 6.89 | 12.26% |
| 2025-07-17 | 58.72 | 65.83 | 58.12 | 65.10 | +10.05% | 8.68 | 15.45% |
| 2025-07-16 | 60.77 | 62.62 | 58.97 | 59.15 | -2.71% | 4.32 | 7.96% |
| 2025-07-15 | 60.05 | 63.83 | 58.96 | 60.80 | +3.28% | 6.02 | 10.93% |
| 2025-07-14 | 58.68 | 60.61 | 58.14 | 58.87 | +0.36% | 3.18 | 5.97% |
| 2025-07-11 | 60.01 | 60.32 | 57.54 | 58.66 | -2.13% | 3.60 | 6.86% |
| 2025-07-10 | 58.38 | 61.60 | 58.06 | 59.94 | +3.43% | 4.36 | 8.10% |
| 2025-07-09 | 58.36 | 60.09 | 57.93 | 57.95 | -1.51% | 2.46 | 4.66% |
| 2025-07-08 | 56.15 | 59.39 | 56.15 | 58.84 | +2.04% | 3.25 | 6.22% |
| 2025-07-07 | 57.94 | 58.80 | 55.31 | 57.66 | -2.66% | 3.99 | 7.85% |
| 2025-07-04 | 62.51 | 62.66 | 58.82 | 59.24 | -5.07% | 4.01 | 7.45% |
| 2025-07-03 | 59.63 | 63.74 | 59.63 | 62.41 | +5.13% | 5.28 | 9.46% |
| 2025-07-02 | 60.71 | 60.71 | 58.76 | 59.36 | -3.19% | 2.81 | 5.30% |
| 2025-07-01 | 62.00 | 62.24 | 59.53 | 61.32 | -2.09% | 4.00 | 7.36% |
| 2025-06-30 | 62.04 | 63.86 | 61.17 | 62.63 | -0.48% | 5.27 | 9.40% |
| 2025-06-27 | 59.94 | 64.42 | 57.89 | 62.93 | +4.46% | 5.91 | 10.74% |
| 2025-06-26 | 61.22 | 62.72 | 59.94 | 60.24 | -0.25% | 4.31 | 7.88% |
| 2025-06-25 | 61.60 | 63.00 | 59.53 | 60.39 | -1.91% | 4.47 | 8.21% |