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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 61.54 | 63.47 | 60.84 | 61.57 | +0.13% | 3.58 | 6.49% |
| 2025-06-23 | 65.76 | 65.76 | 60.56 | 61.49 | -6.49% | 6.25 | 11.35% |
| 2025-06-20 | 73.92 | 73.93 | 65.54 | 65.76 | -11.59% | 6.82 | 11.38% |
| 2025-06-19 | 72.94 | 77.47 | 71.11 | 74.38 | -1.04% | 4.27 | 6.52% |
| 2025-06-18 | 70.06 | 75.91 | 67.93 | 75.16 | +6.97% | 4.32 | 6.78% |
| 2025-06-17 | 68.39 | 71.93 | 67.78 | 70.26 | +2.08% | 3.39 | 5.50% |
| 2025-06-16 | 63.94 | 69.81 | 63.94 | 68.83 | +6.29% | 4.94 | 8.21% |
| 2025-06-13 | 64.14 | 66.59 | 63.12 | 64.76 | -0.74% | 2.95 | 5.18% |
| 2025-06-12 | 62.61 | 68.81 | 61.98 | 65.24 | +3.62% | 6.04 | 10.29% |
| 2025-06-11 | 63.01 | 66.10 | 62.62 | 62.96 | -1.93% | 3.86 | 6.79% |
| 2025-06-10 | 61.24 | 66.61 | 59.42 | 64.20 | +4.47% | 5.83 | 10.53% |
| 2025-06-09 | 61.35 | 63.84 | 60.55 | 61.45 | +0.70% | 5.41 | 9.85% |
| 2025-06-06 | 62.59 | 64.14 | 60.35 | 61.02 | -5.14% | 6.64 | 12.15% |
| 2025-06-05 | 59.07 | 71.04 | 58.07 | 64.33 | +8.00% | 9.72 | 17.35% |
| 2025-06-04 | 53.53 | 61.61 | 53.53 | 59.56 | +11.56% | 5.69 | 10.96% |
| 2025-06-03 | 55.20 | 56.42 | 52.45 | 53.39 | -4.07% | 2.91 | 6.12% |
| 2025-05-30 | 57.26 | 58.00 | 55.27 | 55.66 | -5.58% | 2.65 | 5.35% |
| 2025-05-29 | 58.52 | 59.89 | 56.32 | 58.94 | +3.42% | 4.65 | 9.01% |
| 2025-05-28 | 53.53 | 57.84 | 52.98 | 56.99 | +7.58% | 4.70 | 9.48% |
| 2025-05-27 | 54.01 | 55.26 | 52.34 | 52.98 | -2.23% | 3.25 | 6.84% |