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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.63 | 26.79 | 26.43 | 26.66 | +0.91% | 1.03 | 1.00% |
| 2026-02-13 | 26.61 | 26.87 | 26.42 | 26.42 | -1.05% | 1.41 | 1.38% |
| 2026-02-12 | 26.38 | 27.30 | 26.31 | 26.70 | +1.48% | 2.28 | 2.21% |
| 2026-02-11 | 26.16 | 26.40 | 26.08 | 26.31 | +0.57% | 0.68 | 0.67% |
| 2026-02-10 | 26.28 | 26.42 | 26.15 | 26.16 | -0.53% | 0.98 | 0.97% |
| 2026-02-09 | 26.15 | 26.34 | 26.12 | 26.30 | +1.11% | 1.14 | 1.13% |
| 2026-02-06 | 25.58 | 26.25 | 25.41 | 26.01 | +0.85% | 1.34 | 1.34% |
| 2026-02-05 | 25.99 | 25.99 | 25.63 | 25.79 | -1.07% | 0.88 | 0.89% |
| 2026-02-04 | 25.72 | 26.07 | 25.58 | 26.07 | +1.12% | 1.09 | 1.10% |
| 2026-02-03 | 25.55 | 25.80 | 25.41 | 25.78 | +1.42% | 0.82 | 0.83% |
| 2026-02-02 | 25.98 | 26.02 | 25.40 | 25.42 | -2.42% | 1.40 | 1.42% |
| 2026-01-30 | 25.80 | 26.09 | 25.34 | 26.05 | +0.93% | 1.56 | 1.57% |
| 2026-01-29 | 25.90 | 26.09 | 25.58 | 25.81 | -0.58% | 1.37 | 1.37% |
| 2026-01-28 | 26.19 | 26.25 | 25.93 | 25.96 | -1.14% | 1.22 | 1.22% |
| 2026-01-27 | 26.49 | 26.60 | 25.54 | 26.26 | -1.61% | 2.60 | 2.60% |
| 2026-01-26 | 27.30 | 27.36 | 26.50 | 26.69 | -1.98% | 2.73 | 2.66% |
| 2026-01-23 | 26.70 | 27.36 | 26.67 | 27.23 | +1.87% | 3.33 | 3.20% |
| 2026-01-22 | 26.79 | 27.05 | 26.56 | 26.73 | -0.30% | 1.60 | 1.56% |
| 2026-01-21 | 26.58 | 27.07 | 26.40 | 26.81 | +0.30% | 1.89 | 1.83% |
| 2026-01-20 | 27.29 | 27.40 | 26.58 | 26.73 | -2.05% | 2.73 | 2.65% |