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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.92 | 27.09 | 26.62 | 26.80 | -1.14% | 1.76 | 1.70% |
| 2025-12-17 | 26.55 | 27.18 | 26.40 | 27.11 | +2.11% | 2.23 | 2.16% |
| 2025-12-16 | 27.30 | 27.30 | 26.29 | 26.55 | -2.64% | 2.19 | 2.14% |
| 2025-12-15 | 27.70 | 27.70 | 27.22 | 27.27 | -1.66% | 2.14 | 2.03% |
| 2025-12-12 | 27.95 | 28.15 | 27.52 | 27.73 | -0.29% | 2.29 | 2.15% |
| 2025-12-11 | 28.21 | 28.32 | 27.72 | 27.81 | -1.17% | 2.82 | 2.62% |
| 2025-12-10 | 28.45 | 28.72 | 27.90 | 28.14 | -1.57% | 2.70 | 2.50% |
| 2025-12-09 | 29.10 | 29.11 | 28.50 | 28.59 | -2.59% | 3.23 | 2.92% |
| 2025-12-08 | 28.83 | 29.66 | 28.20 | 29.35 | +1.84% | 6.35 | 5.69% |
| 2025-12-05 | 28.22 | 29.09 | 27.91 | 28.82 | +1.59% | 3.79 | 3.44% |
| 2025-12-04 | 28.50 | 28.84 | 28.30 | 28.37 | -0.32% | 3.59 | 3.27% |
| 2025-12-03 | 29.74 | 29.74 | 28.34 | 28.46 | -3.85% | 6.09 | 5.51% |
| 2025-12-02 | 30.10 | 30.62 | 28.83 | 29.60 | +0.07% | 13.69 | 12.02% |
| 2025-12-01 | 27.11 | 29.58 | 27.01 | 29.58 | +10.00% | 12.22 | 10.88% |
| 2025-11-28 | 26.50 | 27.19 | 26.29 | 26.89 | +1.28% | 1.89 | 1.84% |
| 2025-11-27 | 25.91 | 26.95 | 25.81 | 26.55 | +2.55% | 2.54 | 2.48% |
| 2025-11-26 | 26.24 | 26.35 | 25.82 | 25.89 | -1.37% | 1.52 | 1.52% |
| 2025-11-25 | 25.78 | 26.59 | 25.66 | 26.25 | +1.90% | 1.97 | 1.95% |
| 2025-11-24 | 25.51 | 26.04 | 25.20 | 25.76 | +1.90% | 1.74 | 1.77% |
| 2025-11-21 | 26.82 | 26.82 | 24.99 | 25.28 | -6.92% | 3.97 | 4.01% |