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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.60 | 27.10 | 26.01 | 27.06 | +1.54% | 2.09 | 2.05% |
| 2025-10-22 | 27.37 | 27.38 | 26.51 | 26.65 | -2.84% | 2.30 | 2.24% |
| 2025-10-21 | 26.80 | 28.18 | 26.58 | 27.43 | +2.73% | 3.40 | 3.23% |
| 2025-10-20 | 26.33 | 27.16 | 26.28 | 26.70 | +2.46% | 2.24 | 2.18% |
| 2025-10-17 | 27.78 | 27.78 | 26.00 | 26.06 | -4.86% | 3.00 | 2.92% |
| 2025-10-16 | 27.65 | 28.78 | 27.37 | 27.39 | -1.51% | 3.43 | 3.18% |
| 2025-10-15 | 27.40 | 27.88 | 26.50 | 27.81 | +1.42% | 3.05 | 2.92% |
| 2025-10-14 | 27.84 | 28.20 | 27.00 | 27.42 | -0.04% | 3.32 | 3.13% |
| 2025-10-13 | 26.31 | 27.45 | 26.17 | 27.43 | -0.97% | 3.39 | 3.27% |
| 2025-10-10 | 29.06 | 29.06 | 27.66 | 27.70 | -5.23% | 5.89 | 5.45% |
| 2025-10-09 | 28.46 | 29.58 | 28.23 | 29.23 | +4.73% | 8.06 | 7.23% |
| 2025-09-30 | 27.59 | 28.72 | 27.48 | 27.91 | +0.94% | 6.72 | 6.23% |
| 2025-09-29 | 26.86 | 28.10 | 26.86 | 27.65 | +4.06% | 6.36 | 6.02% |
| 2025-09-26 | 26.60 | 27.13 | 26.55 | 26.57 | -0.64% | 3.40 | 3.30% |
| 2025-09-25 | 26.70 | 27.00 | 26.64 | 26.74 | -0.78% | 3.35 | 3.25% |
| 2025-09-24 | 25.95 | 26.97 | 25.86 | 26.95 | +2.43% | 4.20 | 4.11% |
| 2025-09-23 | 26.48 | 26.99 | 25.72 | 26.31 | -0.53% | 3.94 | 3.90% |
| 2025-09-22 | 26.89 | 27.30 | 26.18 | 26.45 | -0.94% | 3.41 | 3.34% |
| 2025-09-19 | 27.00 | 27.58 | 26.69 | 26.70 | -1.80% | 4.14 | 3.98% |
| 2025-09-18 | 27.83 | 27.99 | 26.69 | 27.19 | -3.00% | 7.31 | 6.91% |