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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.21 | 28.20 | 26.98 | 27.16 | -0.15% | 2.78 | 2.63% |
| 2025-11-19 | 27.18 | 27.69 | 26.80 | 27.20 | -0.26% | 2.60 | 2.49% |
| 2025-11-18 | 28.31 | 28.54 | 27.12 | 27.27 | -4.72% | 4.15 | 3.91% |
| 2025-11-17 | 28.35 | 28.88 | 28.09 | 28.62 | +0.25% | 3.26 | 2.97% |
| 2025-11-14 | 29.30 | 29.30 | 28.48 | 28.55 | -3.06% | 4.99 | 4.51% |
| 2025-11-13 | 28.03 | 29.65 | 27.98 | 29.45 | +5.07% | 7.49 | 6.67% |
| 2025-11-12 | 28.00 | 28.58 | 27.50 | 28.03 | -0.60% | 2.49 | 2.31% |
| 2025-11-11 | 28.35 | 28.65 | 28.12 | 28.20 | +0.21% | 2.67 | 2.45% |
| 2025-11-10 | 28.69 | 28.87 | 27.80 | 28.14 | -1.37% | 3.35 | 3.08% |
| 2025-11-07 | 28.13 | 28.90 | 27.93 | 28.53 | +0.99% | 3.79 | 3.45% |
| 2025-11-06 | 28.11 | 28.30 | 27.84 | 28.25 | +0.11% | 2.41 | 2.23% |
| 2025-11-05 | 26.90 | 28.35 | 26.73 | 28.22 | +3.26% | 3.96 | 3.69% |
| 2025-11-04 | 27.72 | 28.04 | 27.07 | 27.33 | -1.80% | 2.16 | 2.05% |
| 2025-11-03 | 28.09 | 28.18 | 27.16 | 27.83 | -0.96% | 2.85 | 2.69% |
| 2025-10-31 | 28.37 | 29.08 | 28.09 | 28.10 | -1.02% | 4.13 | 3.76% |
| 2025-10-30 | 28.26 | 28.85 | 27.94 | 28.39 | +0.07% | 4.35 | 3.99% |
| 2025-10-29 | 27.43 | 28.50 | 27.40 | 28.37 | +3.69% | 4.80 | 4.45% |
| 2025-10-28 | 27.08 | 27.49 | 26.83 | 27.36 | +0.51% | 2.37 | 2.26% |
| 2025-10-27 | 27.68 | 27.75 | 27.10 | 27.22 | -0.66% | 2.41 | 2.29% |
| 2025-10-24 | 27.10 | 27.46 | 27.00 | 27.40 | +1.26% | 2.37 | 2.26% |