当前位置: 爱股网 > 股票行情 > 德昌股份(605555)股票行情

德昌股份(605555)股票行情

德昌股份(605555)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

德昌股份(605555)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	15.48	16.81	1.53	10.01%	15.36	16.81	174830	28520.56	3.61%
2026-03-25	14.75	15.28	0.54	3.66%	14.75	15.32	52656	7933.22	1.09%
2026-03-24	14.77	14.74	0.24	1.66%	14.39	14.85	55831	8161.02	1.15%
2026-03-23	15.26	14.50	-0.81	-5.29%	14.44	15.26	84312	12440.36	1.74%
2026-03-20	15.87	15.31	-0.49	-3.10%	15.30	15.93	50047	7788.25	1.03%
2026-03-19	16.06	15.80	-0.32	-1.99%	15.75	16.06	38959	6184.77	0.80%
2026-03-18	15.98	16.12	0.15	0.94%	15.85	16.18	26287	4216.89	0.54%
2026-03-17	16.24	15.97	-0.25	-1.54%	15.91	16.24	33417	5376.10	0.69%
2026-03-16	16.14	16.22	0.08	0.50%	16.00	16.24	30047	4835.08	0.62%
2026-03-13	16.07	16.14	0.02	0.12%	15.96	16.29	31229	5051.95	0.65%
2026-03-12	16.20	16.12	-0.07	-0.43%	16.02	16.28	28541	4605.51	0.59%
2026-03-11	16.37	16.19	-0.10	-0.61%	16.06	16.39	29485	4780.79	0.61%
2026-03-10	16.12	16.29	0.32	2.00%	16.10	16.33	36675	5959.68	0.76%
2026-03-09	16.03	15.97	-0.32	-1.96%	15.55	16.06	64351	10151.46	1.33%
2026-03-06	16.08	16.29	0.18	1.12%	16.01	16.31	40348	6545.44	0.83%
2026-03-05	16.15	16.11	0.20	1.26%	15.96	16.24	54416	8751.78	1.12%
2026-03-04	15.81	15.91	-0.13	-0.81%	15.78	16.23	66843	10675.65	1.38%
2026-03-03	16.73	16.04	-0.66	-3.95%	15.98	16.86	107074	17411.93	2.21%
2026-03-02	17.40	16.70	-0.95	-5.38%	16.55	17.50	159779	27017.59	3.30%
2026-02-27	18.09	17.65	-0.49	-2.70%	17.59	18.09	105105	18691.89	2.17%
2026-02-26	18.43	18.14	-0.23	-1.25%	17.90	18.43	80283	14526.07	1.66%
2026-02-25	18.27	18.37	0.11	0.60%	18.15	18.57	48976	8992.91	1.01%
2026-02-24	19.00	18.26	-0.38	-2.04%	18.26	19.09	79027	14604.80	1.63%
2026-02-13	18.48	18.64	0.01	0.05%	18.33	18.80	57815	10769.22	1.19%
2026-02-12	18.59	18.63	0.00	0.00%	18.45	18.85	63959	11934.07	1.32%
2026-02-11	19.23	18.63	-0.57	-2.97%	18.60	19.56	157975	30066.95	3.26%
2026-02-10	18.16	19.20	1.09	6.02%	18.11	19.50	234024	44637.53	4.83%
2026-02-09	17.79	18.11	0.47	2.66%	17.70	18.28	59371	10684.76	1.23%
2026-02-06	17.40	17.64	0.17	0.97%	17.21	18.11	56314	9976.69	1.16%
2026-02-05	17.54	17.47	-0.19	-1.08%	17.41	17.68	31502	5514.72	0.65%
2026-02-04	17.61	17.66	0.05	0.28%	17.44	17.73	37497	6587.29	0.77%
2026-02-03	17.55	17.61	0.15	0.86%	17.44	17.69	53745	9434.97	1.11%
2026-02-02	17.98	17.46	-0.52	-2.89%	17.39	18.06	60236	10683.50	1.24%
2026-01-30	18.08	17.98	-0.17	-0.94%	17.83	18.22	68300	12305.62	1.41%
2026-01-29	18.46	18.15	-0.42	-2.26%	18.08	18.62	69854	12786.62	1.44%
2026-01-28	19.30	18.57	-0.73	-3.78%	18.50	19.31	109950	20587.72	2.27%
2026-01-27	18.91	19.30	0.35	1.85%	18.28	19.54	132619	25153.38	2.74%
2026-01-26	19.55	18.95	-0.21	-1.10%	18.67	19.96	125688	24121.22	2.60%
2026-01-23	18.73	19.16	0.43	2.30%	18.71	19.30	130535	24835.44	2.70%
2026-01-22	19.15	18.73	-0.29	-1.52%	18.68	19.38	73314	13856.47	1.51%
2026-01-21	18.95	19.02	-0.01	-0.05%	18.77	19.18	80425	15252.62	1.66%
2026-01-20	18.79	19.03	0.26	1.39%	18.51	19.18	121494	22993.74	2.51%
2026-01-19	18.65	18.77	0.16	0.86%	18.46	19.03	89029	16648.20	1.84%
2026-01-16	18.29	18.61	0.37	2.03%	18.13	18.80	93420	17294.89	1.93%
2026-01-15	18.20	18.24	-0.11	-0.60%	17.98	18.58	74261	13541.36	1.53%
2026-01-14	18.72	18.35	-0.40	-2.13%	18.15	18.82	106669	19766.29	2.20%
2026-01-13	18.69	18.75	-0.01	-0.05%	18.41	19.08	120108	22519.93	2.48%
2026-01-12	18.35	18.76	0.03	0.16%	17.93	19.16	178583	32970.69	3.69%
2026-01-09	18.73	18.73	0.03	0.16%	18.55	18.90	89792	16810.42	1.85%
2026-01-08	19.00	18.70	-0.39	-2.04%	18.60	19.00	102725	19284.02	2.12%
2026-01-07	19.45	19.09	-0.36	-1.85%	19.03	19.69	136251	26193.43	2.81%
2026-01-06	18.91	19.45	0.55	2.91%	18.78	19.80	202784	39136.19	4.19%
2026-01-05	18.12	18.90	0.60	3.28%	18.11	19.00	134671	25053.59	2.78%
2025-12-31	18.66	18.30	-0.37	-1.98%	18.22	18.67	82902	15224.10	1.71%
2025-12-30	17.72	18.67	0.85	4.77%	17.67	18.85	159587	29431.68	3.30%
2025-12-29	17.90	17.82	-0.10	-0.56%	17.55	18.13	50398	8969.80	1.04%
2025-12-26	18.43	17.92	-0.49	-2.66%	17.85	18.43	75632	13691.69	1.56%
2025-12-25	18.20	18.41	0.41	2.28%	17.93	18.67	94989	17357.72	1.96%
2025-12-24	17.41	18.00	0.57	3.27%	17.31	18.08	58007	10335.03	1.20%
2025-12-23	17.81	17.43	-0.50	-2.79%	17.29	17.94	58357	10199.95	1.21%
2025-12-22	18.02	17.93	-0.15	-0.83%	17.87	18.20	46049	8288.33	0.95%
2025-12-19	17.50	18.08	0.60	3.43%	17.50	18.24	62409	11198.60	1.29%
2025-12-18	17.80	17.48	-0.46	-2.56%	17.44	17.90	46037	8119.26	0.95%
2025-12-17	17.71	17.94	0.21	1.18%	17.49	18.05	43494	7720.71	0.90%
2025-12-16	18.05	17.73	-0.40	-2.21%	17.65	18.15	38004	6776.03	0.79%
2025-12-15	18.57	18.13	-0.44	-2.37%	18.10	18.63	43412	7912.94	0.90%
2025-12-12	18.64	18.57	-0.06	-0.32%	18.20	18.80	66896	12390.52	1.38%
2025-12-11	18.72	18.63	-0.10	-0.53%	18.60	19.30	79331	15016.10	1.64%
2025-12-10	18.70	18.73	0.03	0.16%	18.53	19.08	67861	12708.53	1.40%
2025-12-09	18.80	18.70	0.15	0.81%	18.64	19.43	141907	26967.66	2.93%
2025-12-08	17.47	18.55	1.07	6.12%	17.47	18.63	138596	25216.71	2.86%
2025-12-05	17.22	17.48	0.18	1.04%	17.11	17.55	40063	6954.52	0.83%
2025-12-04	17.50	17.30	0.03	0.17%	17.12	17.67	39176	6804.84	0.81%
2025-12-03	17.33	17.27	-0.06	-0.35%	17.22	17.50	28174	4886.68	0.58%
2025-12-02	17.46	17.33	-0.10	-0.57%	17.25	17.48	31233	5419.07	0.65%
2025-12-01	17.73	17.43	-0.37	-2.08%	17.36	17.79	62619	10959.62	1.29%
2025-11-28	17.19	17.80	0.64	3.73%	17.12	18.05	95942	16939.42	1.98%
2025-11-27	16.97	17.16	0.16	0.94%	16.93	17.57	49511	8578.09	1.02%
2025-11-26	17.00	17.00	-0.03	-0.18%	16.91	17.17	30711	5236.21	0.63%
2025-11-25	16.95	17.03	0.15	0.89%	16.82	17.09	71809	12188.98	1.48%

上证大盘股票行情在线 K线走势图

德昌股份(605555)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09