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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 169.40 | 178.49 | 165.01 | 167.71 | -5.05% | 22.05 | 8.19% |
| 2026-03-20 | 195.00 | 198.00 | 176.10 | 176.63 | -1.47% | 35.73 | 11.98% |
| 2026-03-19 | 169.84 | 186.00 | 169.60 | 179.27 | +3.12% | 20.61 | 7.32% |
| 2026-03-18 | 168.88 | 175.98 | 163.44 | 173.85 | +7.34% | 20.62 | 7.63% |
| 2026-03-17 | 182.00 | 183.50 | 161.43 | 161.96 | -11.88% | 22.27 | 8.36% |
| 2026-03-16 | 184.25 | 188.55 | 177.40 | 183.80 | +0.77% | 19.63 | 6.79% |
| 2026-03-13 | 182.26 | 192.66 | 181.00 | 182.40 | -1.72% | 20.45 | 6.94% |
| 2026-03-12 | 187.00 | 191.85 | 176.51 | 185.60 | -0.35% | 19.42 | 6.68% |
| 2026-03-11 | 182.74 | 197.88 | 182.74 | 186.25 | +2.90% | 25.32 | 8.41% |
| 2026-03-10 | 167.00 | 183.00 | 167.00 | 181.00 | +13.89% | 27.84 | 9.90% |
| 2026-03-09 | 158.03 | 160.29 | 149.00 | 158.93 | -5.96% | 16.69 | 6.82% |
| 2026-03-06 | 175.00 | 179.86 | 164.56 | 169.00 | -5.90% | 19.86 | 7.36% |
| 2026-03-05 | 186.00 | 191.55 | 176.00 | 179.60 | -0.17% | 20.23 | 7.01% |
| 2026-03-04 | 175.00 | 184.17 | 172.52 | 179.91 | +1.64% | 16.10 | 5.69% |
| 2026-03-03 | 192.00 | 194.70 | 176.00 | 177.00 | -4.54% | 20.90 | 7.15% |
| 2026-03-02 | 160.01 | 188.88 | 158.70 | 185.41 | +13.28% | 34.07 | 12.03% |
| 2026-02-27 | 163.18 | 164.90 | 158.64 | 163.67 | -3.72% | 14.32 | 5.61% |
| 2026-02-26 | 168.15 | 171.97 | 164.67 | 169.99 | +1.80% | 15.22 | 5.70% |
| 2026-02-25 | 175.00 | 175.60 | 164.67 | 166.99 | -5.12% | 14.15 | 5.35% |
| 2026-02-24 | 164.00 | 184.20 | 161.66 | 176.00 | +10.07% | 19.64 | 7.13% |