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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 99.00 | 105.70 | 96.96 | 99.94 | +1.37% | 13.48 | 8.37% |
| 2025-11-18 | 97.50 | 103.00 | 96.80 | 98.59 | +1.02% | 10.17 | 6.42% |
| 2025-11-17 | 94.90 | 99.89 | 93.66 | 97.59 | +5.93% | 8.69 | 5.68% |
| 2025-11-14 | 95.00 | 95.44 | 90.50 | 92.13 | -5.15% | 5.85 | 4.00% |
| 2025-11-13 | 100.00 | 101.89 | 96.78 | 97.13 | -4.35% | 10.77 | 6.88% |
| 2025-11-12 | 89.90 | 103.93 | 89.46 | 101.55 | +11.93% | 18.98 | 12.39% |
| 2025-11-11 | 93.28 | 96.15 | 90.13 | 90.73 | -1.38% | 6.84 | 4.64% |
| 2025-11-10 | 92.85 | 94.09 | 87.81 | 92.00 | -1.87% | 6.38 | 4.47% |
| 2025-11-07 | 94.72 | 96.77 | 93.25 | 93.75 | -2.33% | 6.79 | 4.53% |
| 2025-11-06 | 90.65 | 96.77 | 90.65 | 95.99 | +6.38% | 7.56 | 5.03% |
| 2025-11-05 | 90.00 | 92.45 | 88.03 | 90.23 | -1.86% | 4.96 | 3.49% |
| 2025-11-04 | 92.80 | 94.17 | 91.38 | 91.94 | -0.54% | 5.11 | 3.48% |
| 2025-11-03 | 93.53 | 93.67 | 91.12 | 92.44 | -2.03% | 5.11 | 3.50% |
| 2025-10-31 | 105.99 | 105.99 | 94.00 | 94.36 | -11.35% | 15.08 | 9.69% |
| 2025-10-30 | 112.43 | 112.65 | 104.30 | 106.44 | -8.63% | 13.02 | 7.62% |
| 2025-10-29 | 114.24 | 123.00 | 114.00 | 116.49 | +2.09% | 13.17 | 7.06% |
| 2025-10-28 | 104.30 | 116.97 | 104.30 | 114.10 | +7.34% | 16.47 | 9.18% |
| 2025-10-27 | 112.87 | 115.50 | 105.40 | 106.30 | -3.00% | 12.94 | 7.42% |
| 2025-10-24 | 106.90 | 111.35 | 102.33 | 109.59 | +4.30% | 8.82 | 5.21% |
| 2025-10-23 | 114.00 | 115.50 | 103.76 | 105.07 | -3.95% | 7.83 | 4.59% |