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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 147.14 | 156.88 | 146.99 | 153.48 | +3.53% | 19.35 | 8.02% |
| 2026-01-15 | 141.06 | 149.98 | 139.50 | 148.24 | +1.60% | 15.49 | 6.76% |
| 2026-01-14 | 143.97 | 153.00 | 138.91 | 145.90 | +3.31% | 20.89 | 9.13% |
| 2026-01-13 | 141.31 | 145.60 | 136.66 | 141.23 | -1.02% | 17.43 | 7.81% |
| 2026-01-12 | 145.06 | 145.90 | 138.31 | 142.68 | -5.15% | 20.04 | 8.90% |
| 2026-01-09 | 144.94 | 155.90 | 141.06 | 150.42 | +1.84% | 20.24 | 8.56% |
| 2026-01-08 | 153.13 | 153.15 | 146.25 | 147.70 | -6.98% | 24.33 | 10.31% |
| 2026-01-07 | 139.00 | 162.50 | 136.10 | 158.78 | +14.23% | 35.44 | 15.27% |
| 2026-01-06 | 137.30 | 140.77 | 134.58 | 139.00 | +1.14% | 14.63 | 6.72% |
| 2026-01-05 | 136.47 | 138.70 | 134.44 | 137.44 | -0.03% | 12.35 | 5.70% |
| 2025-12-31 | 143.05 | 143.70 | 136.78 | 137.48 | -3.78% | 15.43 | 7.01% |
| 2025-12-30 | 142.80 | 145.98 | 141.38 | 142.88 | -0.61% | 13.98 | 6.16% |
| 2025-12-29 | 145.00 | 147.50 | 142.23 | 143.76 | -1.20% | 14.09 | 6.16% |
| 2025-12-26 | 148.99 | 150.50 | 142.00 | 145.51 | -4.77% | 17.83 | 7.72% |
| 2025-12-25 | 157.86 | 162.88 | 147.81 | 152.80 | -1.81% | 22.23 | 9.14% |
| 2025-12-24 | 158.32 | 160.99 | 151.58 | 155.62 | -1.51% | 21.09 | 8.58% |
| 2025-12-23 | 154.14 | 164.38 | 146.27 | 158.00 | +2.52% | 30.04 | 12.24% |
| 2025-12-22 | 153.99 | 155.86 | 148.86 | 154.11 | +2.06% | 20.10 | 8.31% |
| 2025-12-19 | 167.00 | 167.76 | 150.12 | 151.00 | -6.86% | 21.95 | 8.99% |
| 2025-12-18 | 155.94 | 168.00 | 155.94 | 162.13 | +1.33% | 21.07 | 8.22% |