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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.08 | 23.09 | 22.66 | 22.70 | -1.86% | 1.74 | 1.99% |
| 2025-07-22 | 22.91 | 23.21 | 22.80 | 23.13 | +0.96% | 1.72 | 1.94% |
| 2025-07-21 | 22.66 | 22.93 | 22.55 | 22.91 | +1.06% | 1.39 | 1.59% |
| 2025-07-18 | 22.69 | 22.89 | 22.60 | 22.67 | +0.04% | 1.22 | 1.40% |
| 2025-07-17 | 22.59 | 22.67 | 22.41 | 22.66 | +0.31% | 0.93 | 1.07% |
| 2025-07-16 | 22.49 | 22.71 | 22.44 | 22.59 | +0.44% | 1.04 | 1.20% |
| 2025-07-15 | 22.40 | 22.63 | 22.20 | 22.49 | +0.36% | 1.08 | 1.25% |
| 2025-07-14 | 22.45 | 22.64 | 22.38 | 22.41 | -0.18% | 0.76 | 0.87% |
| 2025-07-11 | 22.40 | 22.65 | 22.24 | 22.45 | +0.09% | 1.02 | 1.18% |
| 2025-07-10 | 22.33 | 22.49 | 22.25 | 22.43 | +0.22% | 0.68 | 0.79% |
| 2025-07-09 | 22.60 | 22.64 | 22.35 | 22.38 | -0.75% | 0.87 | 1.01% |
| 2025-07-08 | 22.24 | 22.56 | 22.17 | 22.55 | +1.39% | 1.01 | 1.18% |
| 2025-07-07 | 22.18 | 22.35 | 22.12 | 22.24 | -0.18% | 0.65 | 0.77% |
| 2025-07-04 | 22.71 | 22.71 | 22.26 | 22.28 | -1.89% | 0.97 | 1.12% |
| 2025-07-03 | 22.35 | 22.84 | 22.26 | 22.71 | +1.61% | 1.30 | 1.50% |
| 2025-07-02 | 22.48 | 22.51 | 22.21 | 22.35 | -0.67% | 0.98 | 1.14% |
| 2025-07-01 | 22.77 | 22.82 | 22.25 | 22.50 | -1.14% | 1.26 | 1.46% |
| 2025-06-30 | 22.95 | 23.13 | 22.65 | 22.76 | -0.35% | 1.69 | 1.93% |
| 2025-06-27 | 23.15 | 23.67 | 22.82 | 22.84 | -0.04% | 2.41 | 2.72% |
| 2025-06-26 | 22.77 | 23.19 | 22.65 | 22.85 | +0.26% | 2.38 | 2.69% |