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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 242.00 | 258.51 | 237.18 | 258.51 | +4.66% | 33.08 | 8.37% |
| 2026-04-20 | 252.36 | 264.87 | 246.00 | 247.01 | -3.47% | 35.38 | 8.78% |
| 2026-04-17 | 246.32 | 257.00 | 240.21 | 255.90 | +6.27% | 43.47 | 11.01% |
| 2026-04-16 | 238.00 | 244.44 | 235.00 | 240.81 | -0.50% | 23.60 | 6.23% |
| 2026-04-15 | 248.00 | 253.00 | 238.52 | 242.02 | -3.66% | 31.62 | 8.14% |
| 2026-04-14 | 238.00 | 262.60 | 235.00 | 251.22 | +7.59% | 42.89 | 10.85% |
| 2026-04-13 | 231.04 | 235.98 | 227.06 | 233.50 | -1.18% | 25.06 | 6.82% |
| 2026-04-10 | 248.40 | 252.63 | 230.50 | 236.30 | -2.76% | 37.94 | 10.07% |
| 2026-04-09 | 245.00 | 260.00 | 242.07 | 243.00 | -2.02% | 36.25 | 9.16% |
| 2026-04-08 | 248.00 | 248.50 | 235.35 | 248.00 | +5.86% | 37.48 | 9.76% |
| 2026-04-07 | 245.04 | 245.82 | 232.19 | 234.28 | -5.23% | 35.74 | 9.50% |
| 2026-04-03 | 219.98 | 247.21 | 219.00 | 247.21 | +20.00% | 38.94 | 10.22% |
| 2026-04-02 | 195.00 | 212.00 | 195.00 | 206.01 | +1.99% | 25.55 | 7.83% |
| 2026-04-01 | 193.00 | 202.00 | 188.59 | 202.00 | +9.78% | 25.54 | 8.28% |
| 2026-03-31 | 196.12 | 198.00 | 182.73 | 184.00 | -10.93% | 24.44 | 8.16% |
| 2026-03-30 | 198.00 | 209.68 | 195.12 | 206.57 | +0.49% | 23.31 | 7.29% |
| 2026-03-27 | 180.86 | 209.53 | 176.28 | 205.57 | +8.84% | 30.24 | 9.76% |
| 2026-03-26 | 196.67 | 196.97 | 186.61 | 188.88 | -2.33% | 15.24 | 5.03% |
| 2026-03-25 | 187.00 | 196.69 | 185.07 | 193.38 | +7.87% | 32.84 | 10.89% |
| 2026-03-24 | 171.00 | 183.73 | 167.68 | 179.27 | +6.89% | 27.23 | 9.77% |