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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 167.00 | 169.84 | 159.39 | 159.90 | -7.94% | 14.14 | 5.50% |
| 2026-02-12 | 163.10 | 177.44 | 162.00 | 173.70 | +5.91% | 18.80 | 6.94% |
| 2026-02-11 | 167.00 | 169.32 | 162.65 | 164.00 | -3.53% | 10.11 | 3.86% |
| 2026-02-10 | 178.50 | 182.94 | 168.50 | 170.00 | -4.81% | 13.88 | 5.06% |
| 2026-02-09 | 168.93 | 185.48 | 162.00 | 178.59 | +8.00% | 22.32 | 8.02% |
| 2026-02-06 | 166.50 | 178.00 | 165.14 | 165.36 | -4.83% | 16.57 | 6.15% |
| 2026-02-05 | 188.00 | 191.60 | 170.88 | 173.76 | -11.36% | 25.46 | 9.02% |
| 2026-02-04 | 192.86 | 199.19 | 178.00 | 196.02 | +2.37% | 28.91 | 9.64% |
| 2026-02-03 | 173.80 | 193.41 | 170.66 | 191.48 | +13.94% | 34.72 | 12.10% |
| 2026-02-02 | 168.99 | 177.00 | 166.50 | 168.05 | +1.23% | 26.00 | 9.58% |
| 2026-01-30 | 157.47 | 172.60 | 157.47 | 166.00 | +5.73% | 31.87 | 12.11% |
| 2026-01-29 | 161.00 | 164.90 | 152.55 | 157.00 | +3.73% | 29.29 | 11.64% |
| 2026-01-28 | 143.66 | 155.00 | 143.52 | 151.36 | +8.17% | 23.23 | 9.88% |
| 2026-01-27 | 137.00 | 140.99 | 132.45 | 139.93 | +1.13% | 10.11 | 4.63% |
| 2026-01-26 | 133.50 | 139.39 | 133.39 | 138.36 | +1.58% | 9.23 | 4.25% |
| 2026-01-23 | 140.70 | 140.74 | 135.08 | 136.21 | -4.39% | 11.00 | 5.07% |
| 2026-01-22 | 139.60 | 144.00 | 137.00 | 142.46 | +3.99% | 11.46 | 5.14% |
| 2026-01-21 | 131.40 | 138.40 | 130.60 | 137.00 | +2.10% | 7.29 | 3.38% |
| 2026-01-20 | 141.50 | 143.55 | 131.40 | 134.18 | -5.52% | 12.03 | 5.55% |
| 2026-01-19 | 150.01 | 151.00 | 141.98 | 142.02 | -7.47% | 12.94 | 5.63% |