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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.42 | 31.50 | 29.42 | 30.17 | +1.79% | 12.42 | 10.67% |
| 2026-04-21 | 27.63 | 29.78 | 27.37 | 29.64 | +7.24% | 9.28 | 8.42% |
| 2026-04-20 | 27.82 | 27.90 | 27.54 | 27.64 | -0.65% | 2.16 | 2.03% |
| 2026-04-17 | 27.24 | 28.00 | 27.15 | 27.82 | +1.90% | 3.50 | 3.28% |
| 2026-04-16 | 27.24 | 27.67 | 27.04 | 27.30 | +0.48% | 2.29 | 2.18% |
| 2026-04-15 | 27.60 | 27.61 | 27.10 | 27.17 | -1.45% | 2.33 | 2.22% |
| 2026-04-14 | 27.30 | 27.60 | 27.07 | 27.57 | +1.32% | 3.40 | 3.23% |
| 2026-04-13 | 26.50 | 27.30 | 26.50 | 27.21 | +1.30% | 4.17 | 4.01% |
| 2026-04-10 | 25.63 | 27.60 | 25.62 | 26.86 | +5.58% | 7.34 | 7.06% |
| 2026-04-09 | 25.00 | 25.67 | 24.67 | 25.44 | +0.71% | 2.53 | 2.60% |
| 2026-04-08 | 25.27 | 25.39 | 25.00 | 25.26 | +1.53% | 2.93 | 3.02% |
| 2026-04-07 | 24.67 | 25.29 | 24.45 | 24.88 | +1.30% | 1.60 | 1.67% |
| 2026-04-03 | 25.78 | 25.78 | 24.53 | 24.56 | -4.32% | 2.48 | 2.59% |
| 2026-04-02 | 26.00 | 26.39 | 25.32 | 25.67 | -2.21% | 2.49 | 2.51% |
| 2026-04-01 | 26.48 | 26.74 | 25.98 | 26.25 | +0.81% | 2.79 | 2.76% |
| 2026-03-31 | 27.15 | 27.24 | 26.01 | 26.04 | -4.62% | 3.93 | 3.84% |
| 2026-03-30 | 27.14 | 27.50 | 26.62 | 27.30 | -0.44% | 3.50 | 3.36% |
| 2026-03-27 | 27.08 | 27.63 | 26.90 | 27.42 | -0.40% | 3.92 | 3.74% |
| 2026-03-26 | 27.78 | 28.16 | 27.37 | 27.53 | -1.64% | 4.22 | 3.97% |
| 2026-03-25 | 28.23 | 28.54 | 27.81 | 27.99 | -1.58% | 5.98 | 5.54% |