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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 153.53 | 164.36 | 153.53 | 160.00 | +4.28% | 23.16 | 9.13% |
| 2025-12-16 | 166.60 | 167.00 | 150.08 | 153.44 | -6.43% | 20.16 | 8.18% |
| 2025-12-15 | 164.80 | 174.97 | 162.00 | 163.98 | -6.06% | 26.42 | 10.03% |
| 2025-12-12 | 166.11 | 183.72 | 166.11 | 174.55 | +6.65% | 37.01 | 13.48% |
| 2025-12-11 | 172.48 | 176.00 | 163.17 | 163.66 | -5.34% | 32.03 | 11.91% |
| 2025-12-10 | 160.99 | 180.95 | 160.88 | 172.90 | +4.78% | 48.46 | 17.79% |
| 2025-12-09 | 141.99 | 165.02 | 140.10 | 165.02 | +20.00% | 50.08 | 19.94% |
| 2025-12-08 | 123.00 | 138.98 | 121.04 | 137.52 | +13.19% | 29.25 | 13.96% |
| 2025-12-05 | 115.99 | 123.36 | 114.03 | 121.50 | +3.78% | 17.82 | 9.38% |
| 2025-12-04 | 117.02 | 119.86 | 114.80 | 117.08 | -0.82% | 12.09 | 6.51% |
| 2025-12-03 | 123.20 | 124.50 | 116.97 | 118.05 | -5.56% | 17.55 | 9.24% |
| 2025-12-02 | 120.00 | 127.30 | 115.80 | 125.00 | +0.34% | 19.27 | 9.95% |
| 2025-12-01 | 124.50 | 127.48 | 121.54 | 124.58 | +1.82% | 22.54 | 11.45% |
| 2025-11-28 | 125.00 | 129.60 | 122.00 | 122.35 | -8.69% | 33.64 | 17.02% |
| 2025-11-27 | 130.00 | 142.99 | 130.00 | 134.00 | +0.73% | 36.47 | 16.91% |
| 2025-11-26 | 139.16 | 151.00 | 132.00 | 133.03 | -6.68% | 50.77 | 22.75% |
| 2025-11-25 | 127.00 | 142.56 | 124.66 | 142.56 | +20.00% | 28.73 | 13.35% |
| 2025-11-24 | 124.12 | 125.00 | 115.10 | 118.80 | +3.30% | 25.86 | 13.53% |
| 2025-11-21 | 105.00 | 120.00 | 104.44 | 115.00 | +5.06% | 25.16 | 14.04% |
| 2025-11-20 | 105.50 | 112.90 | 96.55 | 109.46 | +9.53% | 19.56 | 11.84% |