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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.14 | 28.50 | 26.71 | 28.44 | +6.88% | 7.83 | 7.33% |
| 2026-03-23 | 27.38 | 27.70 | 26.54 | 26.61 | -4.11% | 4.73 | 4.54% |
| 2026-03-20 | 26.83 | 28.18 | 26.79 | 27.75 | +3.43% | 6.59 | 6.19% |
| 2026-03-19 | 26.51 | 26.97 | 26.32 | 26.83 | +0.15% | 2.00 | 1.95% |
| 2026-03-18 | 26.90 | 26.99 | 26.36 | 26.79 | -0.33% | 1.69 | 1.65% |
| 2026-03-17 | 27.47 | 28.00 | 26.85 | 26.88 | -1.79% | 2.48 | 2.35% |
| 2026-03-16 | 27.12 | 27.55 | 26.63 | 27.37 | +1.03% | 3.21 | 3.06% |
| 2026-03-13 | 26.66 | 27.80 | 26.61 | 27.09 | +1.08% | 4.20 | 4.00% |
| 2026-03-12 | 26.63 | 26.82 | 26.38 | 26.80 | +0.79% | 2.22 | 2.17% |
| 2026-03-11 | 25.78 | 27.05 | 25.70 | 26.59 | +2.98% | 3.42 | 3.34% |
| 2026-03-10 | 25.68 | 25.87 | 25.65 | 25.82 | +1.10% | 1.11 | 1.12% |
| 2026-03-09 | 25.05 | 25.64 | 24.61 | 25.54 | +0.55% | 1.72 | 1.79% |
| 2026-03-06 | 25.32 | 25.56 | 25.20 | 25.40 | +0.47% | 0.81 | 0.83% |
| 2026-03-05 | 25.56 | 25.68 | 25.19 | 25.28 | +0.60% | 1.05 | 1.07% |
| 2026-03-04 | 25.00 | 25.61 | 25.00 | 25.13 | -1.33% | 1.19 | 1.23% |
| 2026-03-03 | 25.86 | 26.26 | 25.41 | 25.47 | -1.13% | 1.82 | 1.84% |
| 2026-03-02 | 26.25 | 26.34 | 25.52 | 25.76 | -2.90% | 1.82 | 1.83% |
| 2026-02-27 | 26.55 | 26.72 | 26.39 | 26.53 | -0.49% | 1.23 | 1.20% |
| 2026-02-26 | 26.97 | 26.97 | 26.60 | 26.66 | -0.52% | 1.33 | 1.30% |
| 2026-02-25 | 26.66 | 26.96 | 26.66 | 26.80 | +0.53% | 1.38 | 1.33% |