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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.94 | 27.35 | 26.85 | 27.29 | +1.15% | 2.61 | 2.50% |
| 2026-01-16 | 26.96 | 27.08 | 26.71 | 26.98 | +0.33% | 2.09 | 2.01% |
| 2026-01-15 | 26.50 | 27.08 | 26.50 | 26.89 | +0.45% | 1.82 | 1.76% |
| 2026-01-14 | 26.63 | 27.12 | 26.50 | 26.77 | +0.41% | 3.26 | 3.16% |
| 2026-01-13 | 27.15 | 27.30 | 26.60 | 26.66 | -1.77% | 2.83 | 2.74% |
| 2026-01-12 | 27.19 | 27.26 | 26.63 | 27.14 | -0.70% | 3.86 | 3.73% |
| 2026-01-09 | 27.12 | 27.49 | 26.98 | 27.33 | +0.40% | 2.55 | 2.43% |
| 2026-01-08 | 27.34 | 27.40 | 27.01 | 27.22 | -0.66% | 1.98 | 1.89% |
| 2026-01-07 | 27.33 | 27.76 | 27.19 | 27.40 | +0.26% | 2.56 | 2.43% |
| 2026-01-06 | 27.08 | 27.44 | 27.06 | 27.33 | +1.15% | 2.31 | 2.20% |
| 2026-01-05 | 26.88 | 27.06 | 26.81 | 27.02 | +0.52% | 1.85 | 1.78% |
| 2025-12-31 | 27.18 | 27.32 | 26.62 | 26.88 | -1.10% | 1.94 | 1.88% |
| 2025-12-30 | 27.06 | 27.29 | 26.86 | 27.18 | -0.11% | 1.29 | 1.23% |
| 2025-12-29 | 27.72 | 27.80 | 27.05 | 27.21 | -1.84% | 2.15 | 2.05% |
| 2025-12-26 | 27.81 | 28.12 | 27.67 | 27.72 | -0.29% | 2.51 | 2.34% |
| 2025-12-25 | 27.70 | 27.93 | 27.40 | 27.80 | 0.00% | 2.18 | 2.05% |
| 2025-12-24 | 27.17 | 28.00 | 27.10 | 27.80 | +2.36% | 3.14 | 2.95% |
| 2025-12-23 | 27.15 | 27.44 | 26.90 | 27.16 | +0.33% | 2.06 | 1.97% |
| 2025-12-22 | 26.90 | 27.26 | 26.76 | 27.07 | +1.12% | 1.97 | 1.90% |
| 2025-12-19 | 26.81 | 27.05 | 26.66 | 26.77 | -0.11% | 1.67 | 1.62% |