德赛电池 sz.000049
26.89
-1.93%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.39 | 27.46 | 26.58 | 26.89 | -1.93% | 2.61 | 2.53% |
| 2026-05-22 | 26.42 | 27.80 | 26.19 | 27.42 | +3.79% | 3.15 | 3.02% |
| 2026-05-21 | 27.06 | 27.64 | 26.31 | 26.42 | -2.37% | 3.41 | 3.27% |
| 2026-05-20 | 26.34 | 27.40 | 25.84 | 27.06 | +2.34% | 3.27 | 3.18% |
| 2026-05-19 | 27.19 | 27.19 | 25.92 | 26.44 | -2.51% | 2.98 | 2.94% |
| 2026-05-18 | 26.90 | 27.25 | 26.23 | 27.12 | +0.33% | 2.39 | 2.30% |
| 2026-05-15 | 27.50 | 27.84 | 26.90 | 27.03 | -1.67% | 3.55 | 3.39% |
| 2026-05-14 | 28.56 | 28.80 | 27.49 | 27.49 | -2.59% | 3.60 | 3.34% |
| 2026-05-13 | 28.08 | 28.35 | 27.97 | 28.22 | +1.00% | 2.86 | 2.64% |
| 2026-05-12 | 28.79 | 28.79 | 27.67 | 27.94 | -2.51% | 4.06 | 3.77% |
| 2026-05-11 | 28.50 | 29.00 | 28.50 | 28.66 | +0.24% | 3.85 | 3.49% |
| 2026-05-08 | 28.88 | 29.40 | 28.50 | 28.59 | -0.97% | 4.17 | 3.76% |
| 2026-05-07 | 29.39 | 29.40 | 28.75 | 28.87 | -1.77% | 4.78 | 4.29% |
| 2026-05-06 | 29.20 | 29.46 | 29.05 | 29.39 | +1.21% | 5.37 | 4.77% |
| 2026-04-30 | 29.59 | 30.06 | 28.93 | 29.04 | -2.32% | 5.17 | 4.60% |
| 2026-04-29 | 28.12 | 30.18 | 27.97 | 29.73 | +5.09% | 8.20 | 7.28% |
| 2026-04-28 | 28.47 | 28.78 | 28.04 | 28.29 | -1.22% | 3.55 | 3.25% |
| 2026-04-27 | 28.87 | 29.28 | 28.40 | 28.64 | -0.97% | 4.55 | 4.13% |
| 2026-04-24 | 28.60 | 29.40 | 28.38 | 28.92 | +0.52% | 7.14 | 6.40% |
| 2026-04-23 | 29.80 | 30.00 | 27.97 | 28.77 | -4.64% | 8.41 | 7.62% |