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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.00 | 28.03 | 26.68 | 28.03 | +3.01% | 7.96 | 7.55% |
| 2025-09-16 | 26.31 | 27.59 | 25.75 | 27.21 | +1.72% | 7.46 | 7.29% |
| 2025-09-15 | 25.88 | 27.15 | 25.77 | 26.75 | +3.36% | 7.37 | 7.19% |
| 2025-09-12 | 25.83 | 26.26 | 25.45 | 25.88 | +0.78% | 4.39 | 4.42% |
| 2025-09-11 | 25.49 | 25.85 | 25.02 | 25.68 | +0.08% | 3.98 | 4.06% |
| 2025-09-10 | 26.30 | 26.41 | 25.40 | 25.66 | -4.40% | 6.40 | 6.45% |
| 2025-09-09 | 26.11 | 27.17 | 25.81 | 26.84 | +2.21% | 9.40 | 9.16% |
| 2025-09-08 | 26.29 | 26.35 | 25.60 | 26.26 | -0.04% | 9.07 | 9.10% |
| 2025-09-05 | 24.42 | 26.57 | 24.15 | 26.27 | +7.71% | 10.48 | 10.63% |
| 2025-09-04 | 24.10 | 24.95 | 23.94 | 24.39 | +1.67% | 6.02 | 6.37% |
| 2025-09-03 | 24.22 | 24.78 | 23.85 | 23.99 | -0.74% | 3.10 | 3.31% |
| 2025-09-02 | 24.38 | 24.66 | 23.91 | 24.17 | -1.06% | 2.82 | 3.02% |
| 2025-09-01 | 24.81 | 24.88 | 24.18 | 24.43 | -0.89% | 3.64 | 3.88% |
| 2025-08-29 | 24.12 | 24.95 | 23.84 | 24.65 | +2.15% | 4.17 | 4.41% |
| 2025-08-28 | 24.05 | 24.29 | 23.40 | 24.13 | 0.00% | 2.89 | 3.14% |
| 2025-08-27 | 24.37 | 24.97 | 24.06 | 24.13 | -0.86% | 4.06 | 4.30% |
| 2025-08-26 | 23.98 | 24.56 | 23.70 | 24.34 | +0.58% | 3.42 | 3.68% |
| 2025-08-25 | 24.32 | 24.43 | 23.93 | 24.20 | -0.25% | 2.62 | 2.82% |
| 2025-08-22 | 24.13 | 24.33 | 24.05 | 24.26 | +0.17% | 1.63 | 1.75% |
| 2025-08-21 | 24.45 | 24.50 | 24.04 | 24.22 | -0.94% | 2.06 | 2.21% |