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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.50 | 54.34 | 50.79 | 54.19 | +6.47% | 4.19 | 8.85% |
| 2025-05-23 | 51.66 | 51.96 | 50.13 | 50.89 | -1.99% | 2.98 | 6.57% |
| 2025-05-22 | 48.03 | 52.35 | 47.71 | 51.93 | +7.20% | 5.42 | 11.99% |
| 2025-05-21 | 46.95 | 50.89 | 46.77 | 48.44 | +2.74% | 4.52 | 10.42% |
| 2025-05-20 | 47.39 | 48.60 | 46.55 | 47.14 | -0.68% | 2.01 | 4.82% |
| 2025-05-19 | 48.78 | 49.47 | 47.32 | 47.47 | -2.05% | 1.89 | 4.44% |
| 2025-05-16 | 46.70 | 49.31 | 46.70 | 48.46 | +2.38% | 3.00 | 6.95% |
| 2025-05-15 | 50.59 | 50.61 | 47.10 | 47.34 | -6.71% | 4.38 | 10.20% |
| 2025-05-14 | 51.61 | 54.28 | 50.41 | 50.74 | +0.47% | 4.80 | 10.33% |
| 2025-05-13 | 51.77 | 52.20 | 50.13 | 50.50 | -0.50% | 2.89 | 6.38% |
| 2025-05-12 | 51.49 | 53.57 | 50.00 | 50.76 | +0.29% | 3.69 | 8.13% |
| 2025-05-09 | 51.06 | 52.05 | 49.75 | 50.61 | -2.76% | 4.09 | 9.10% |
| 2025-05-08 | 48.28 | 52.23 | 48.28 | 52.05 | +7.47% | 7.54 | 16.72% |
| 2025-05-07 | 49.64 | 49.98 | 47.93 | 48.43 | -1.26% | 3.82 | 8.85% |
| 2025-05-06 | 46.15 | 49.65 | 46.15 | 49.05 | +7.35% | 7.99 | 18.69% |