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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.16 | 21.33 | 20.95 | 21.22 | +0.19% | 0.56 | 0.68% |
| 2025-05-26 | 21.07 | 21.27 | 21.04 | 21.18 | -0.23% | 0.48 | 0.58% |
| 2025-05-23 | 21.35 | 21.61 | 21.21 | 21.23 | -0.51% | 0.69 | 0.82% |
| 2025-05-22 | 21.61 | 21.70 | 21.33 | 21.34 | -1.77% | 0.96 | 1.14% |
| 2025-05-21 | 21.56 | 21.85 | 21.48 | 21.72 | +0.73% | 1.22 | 1.44% |
| 2025-05-20 | 21.52 | 21.63 | 21.40 | 21.56 | +0.23% | 0.53 | 0.63% |
| 2025-05-19 | 21.38 | 21.59 | 21.14 | 21.52 | +0.55% | 0.56 | 0.67% |
| 2025-05-16 | 21.27 | 21.51 | 21.22 | 21.40 | +0.42% | 0.52 | 0.63% |
| 2025-05-15 | 21.62 | 21.62 | 21.30 | 21.31 | -1.50% | 0.66 | 0.79% |
| 2025-05-14 | 21.69 | 21.77 | 21.48 | 21.63 | -0.32% | 0.83 | 0.98% |
| 2025-05-13 | 22.10 | 22.10 | 21.66 | 21.70 | +0.18% | 1.14 | 1.34% |
| 2025-05-12 | 21.45 | 21.71 | 21.38 | 21.66 | +2.18% | 1.18 | 1.40% |
| 2025-05-09 | 21.24 | 21.35 | 20.94 | 21.20 | -0.14% | 0.79 | 0.96% |
| 2025-05-08 | 21.07 | 21.27 | 21.03 | 21.23 | +0.33% | 0.82 | 0.99% |
| 2025-05-07 | 21.25 | 21.40 | 20.97 | 21.16 | +0.23% | 1.02 | 1.23% |
| 2025-05-06 | 20.86 | 21.14 | 20.86 | 21.11 | +1.28% | 1.00 | 1.22% |