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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.51 | 22.88 | 22.42 | 22.79 | +1.29% | 2.49 | 2.86% |
| 2025-06-24 | 21.89 | 22.56 | 21.89 | 22.50 | +2.79% | 2.22 | 2.58% |
| 2025-06-23 | 21.41 | 21.90 | 21.22 | 21.89 | +1.44% | 1.11 | 1.33% |
| 2025-06-20 | 21.55 | 21.92 | 21.53 | 21.58 | +0.28% | 0.98 | 1.17% |
| 2025-06-19 | 21.60 | 21.95 | 21.41 | 21.52 | -0.69% | 1.02 | 1.22% |
| 2025-06-18 | 21.40 | 21.71 | 21.26 | 21.67 | +0.98% | 1.00 | 1.20% |
| 2025-06-17 | 21.11 | 21.62 | 21.08 | 21.46 | +1.80% | 1.20 | 1.46% |
| 2025-06-16 | 21.00 | 21.16 | 20.95 | 21.08 | 0.00% | 0.56 | 0.69% |
| 2025-06-13 | 21.47 | 21.51 | 21.05 | 21.08 | -1.82% | 0.68 | 0.84% |
| 2025-06-12 | 21.43 | 21.62 | 21.32 | 21.47 | -0.14% | 0.54 | 0.66% |
| 2025-06-11 | 21.37 | 21.67 | 21.34 | 21.50 | +1.03% | 0.79 | 0.96% |
| 2025-06-10 | 21.53 | 21.62 | 21.11 | 21.28 | -0.79% | 0.96 | 1.16% |
| 2025-06-09 | 21.40 | 21.57 | 21.34 | 21.45 | +0.61% | 0.73 | 0.89% |
| 2025-06-06 | 21.29 | 21.37 | 21.20 | 21.32 | +0.33% | 0.43 | 0.52% |
| 2025-06-05 | 21.25 | 21.29 | 21.08 | 21.25 | +0.24% | 0.46 | 0.57% |
| 2025-06-04 | 20.97 | 21.28 | 20.97 | 21.20 | +1.15% | 0.61 | 0.75% |
| 2025-06-03 | 21.04 | 21.08 | 20.91 | 20.96 | -0.57% | 0.51 | 0.63% |
| 2025-05-30 | 21.32 | 21.32 | 20.98 | 21.08 | -1.40% | 0.54 | 0.67% |
| 2025-05-29 | 21.16 | 21.42 | 21.07 | 21.38 | +0.99% | 0.56 | 0.68% |
| 2025-05-28 | 21.35 | 21.48 | 21.07 | 21.17 | -0.24% | 0.47 | 0.58% |