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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 108.00 | 114.90 | 107.53 | 109.39 | +0.08% | 9.56 | 5.44% |
| 2025-10-21 | 100.98 | 112.00 | 99.50 | 109.30 | +7.89% | 14.35 | 8.49% |
| 2025-10-20 | 100.47 | 105.24 | 98.69 | 101.31 | +2.65% | 11.02 | 6.81% |
| 2025-10-17 | 103.48 | 105.63 | 98.11 | 98.69 | -0.90% | 13.38 | 8.32% |
| 2025-10-16 | 99.30 | 101.00 | 98.91 | 99.59 | 0.00% | 6.69 | 4.23% |
| 2025-10-15 | 99.65 | 101.60 | 96.86 | 99.59 | +1.80% | 7.65 | 4.88% |
| 2025-10-14 | 105.14 | 106.06 | 97.08 | 97.83 | -6.41% | 8.73 | 5.47% |
| 2025-10-13 | 98.90 | 104.70 | 98.71 | 104.54 | +0.25% | 10.09 | 6.23% |
| 2025-10-10 | 114.89 | 114.89 | 103.08 | 104.28 | -10.31% | 13.81 | 8.06% |
| 2025-10-09 | 118.98 | 119.88 | 114.63 | 116.27 | -3.83% | 11.81 | 6.38% |
| 2025-09-30 | 122.17 | 123.38 | 118.48 | 120.90 | +0.30% | 14.88 | 7.75% |
| 2025-09-29 | 119.73 | 121.35 | 117.28 | 120.54 | +0.80% | 12.37 | 6.54% |
| 2025-09-26 | 124.26 | 126.25 | 119.58 | 119.58 | -5.38% | 12.29 | 6.34% |
| 2025-09-25 | 126.87 | 132.20 | 125.47 | 126.39 | -2.23% | 16.64 | 8.17% |
| 2025-09-24 | 129.41 | 131.86 | 124.39 | 129.27 | -2.71% | 16.25 | 7.98% |
| 2025-09-23 | 147.35 | 151.20 | 125.89 | 132.87 | -10.14% | 31.57 | 14.81% |
| 2025-09-22 | 153.84 | 161.64 | 142.87 | 147.85 | -3.90% | 28.16 | 11.82% |
| 2025-09-19 | 144.86 | 161.54 | 142.86 | 153.85 | +9.69% | 33.04 | 13.84% |
| 2025-09-18 | 115.79 | 140.26 | 113.89 | 140.26 | +20.00% | 29.89 | 14.35% |
| 2025-09-17 | 112.39 | 121.88 | 108.20 | 116.88 | +10.80% | 21.81 | 11.83% |