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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 96.80 | 106.00 | 94.78 | 105.50 | +10.69% | 13.61 | 8.66% |
| 2025-09-15 | 96.90 | 97.89 | 94.49 | 95.31 | -1.45% | 8.34 | 5.49% |
| 2025-09-12 | 97.89 | 99.58 | 93.91 | 96.70 | -4.02% | 11.80 | 7.66% |
| 2025-09-11 | 96.21 | 104.90 | 93.98 | 100.75 | +3.22% | 15.14 | 9.61% |
| 2025-09-10 | 101.30 | 102.14 | 94.92 | 97.60 | -0.60% | 10.45 | 6.72% |
| 2025-09-09 | 97.90 | 101.84 | 96.26 | 98.19 | +0.37% | 6.96 | 4.44% |
| 2025-09-08 | 106.89 | 106.90 | 96.99 | 97.83 | -7.96% | 12.63 | 7.98% |
| 2025-09-05 | 99.78 | 109.88 | 96.49 | 106.30 | +11.53% | 14.14 | 8.76% |
| 2025-09-04 | 111.89 | 116.88 | 93.92 | 95.31 | -11.28% | 12.89 | 8.10% |
| 2025-09-03 | 106.58 | 114.11 | 102.90 | 107.42 | +0.78% | 9.86 | 5.72% |
| 2025-09-02 | 118.76 | 119.88 | 104.90 | 106.59 | -14.63% | 16.90 | 9.46% |
| 2025-09-01 | 124.38 | 131.20 | 113.47 | 124.87 | -0.01% | 17.97 | 9.36% |
| 2025-08-29 | 114.89 | 124.88 | 104.00 | 124.88 | +7.05% | 19.43 | 11.12% |
| 2025-08-28 | 100.94 | 119.88 | 100.94 | 116.65 | +15.60% | 18.07 | 10.17% |
| 2025-08-27 | 94.13 | 108.67 | 93.49 | 100.91 | +6.27% | 16.18 | 10.03% |
| 2025-08-26 | 96.14 | 103.40 | 94.31 | 94.96 | -4.54% | 17.31 | 11.10% |
| 2025-08-25 | 103.18 | 108.41 | 94.91 | 99.47 | +10.11% | 25.54 | 15.56% |
| 2025-08-22 | 86.71 | 93.35 | 84.12 | 90.34 | +4.88% | 12.44 | 8.84% |
| 2025-08-21 | 88.71 | 89.91 | 85.85 | 86.13 | -3.40% | 8.50 | 6.13% |
| 2025-08-20 | 87.91 | 89.91 | 82.87 | 89.16 | -0.84% | 11.71 | 8.49% |