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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.87 | 24.71 | 23.80 | 24.45 | +1.92% | 2.48 | 2.65% |
| 2025-08-19 | 23.96 | 24.07 | 23.75 | 23.99 | +0.08% | 1.30 | 1.41% |
| 2025-08-18 | 23.77 | 24.20 | 23.73 | 23.97 | +1.27% | 1.96 | 2.12% |
| 2025-08-15 | 23.22 | 23.70 | 23.22 | 23.67 | +1.41% | 1.43 | 1.57% |
| 2025-08-14 | 23.70 | 23.78 | 23.20 | 23.34 | -1.27% | 1.40 | 1.55% |
| 2025-08-13 | 23.65 | 23.79 | 23.51 | 23.64 | -0.04% | 1.31 | 1.44% |
| 2025-08-12 | 23.80 | 23.80 | 23.48 | 23.65 | -0.80% | 1.31 | 1.45% |
| 2025-08-11 | 23.35 | 23.96 | 23.22 | 23.84 | +2.89% | 2.24 | 2.47% |
| 2025-08-08 | 23.14 | 23.31 | 23.08 | 23.17 | -0.13% | 0.97 | 1.09% |
| 2025-08-07 | 23.30 | 23.45 | 23.12 | 23.20 | -0.39% | 0.87 | 0.97% |
| 2025-08-06 | 23.21 | 23.31 | 23.08 | 23.29 | +0.26% | 0.91 | 1.02% |
| 2025-08-05 | 23.04 | 23.30 | 23.04 | 23.23 | +0.82% | 0.95 | 1.06% |
| 2025-08-04 | 22.84 | 23.08 | 22.72 | 23.04 | +0.57% | 0.86 | 0.97% |
| 2025-08-01 | 22.77 | 23.13 | 22.70 | 22.91 | +0.57% | 0.90 | 1.02% |
| 2025-07-31 | 23.02 | 23.21 | 22.72 | 22.78 | -1.47% | 1.09 | 1.24% |
| 2025-07-30 | 23.37 | 23.40 | 22.93 | 23.12 | -1.20% | 1.15 | 1.30% |
| 2025-07-29 | 23.38 | 23.53 | 23.20 | 23.40 | -0.09% | 1.17 | 1.30% |
| 2025-07-28 | 23.30 | 23.55 | 23.19 | 23.42 | +0.99% | 1.52 | 1.69% |
| 2025-07-25 | 23.16 | 23.36 | 23.06 | 23.19 | +0.13% | 1.43 | 1.60% |
| 2025-07-24 | 22.75 | 23.16 | 22.70 | 23.16 | +2.03% | 1.62 | 1.83% |