德龙汇能 sz.000593
22.30
-3.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.16 | 23.24 | 22.01 | 22.30 | -3.92% | 4.79 | 5.97% |
| 2026-05-22 | 23.28 | 23.65 | 22.88 | 23.21 | -1.02% | 4.86 | 5.85% |
| 2026-05-21 | 24.49 | 25.20 | 23.32 | 23.45 | -4.44% | 7.77 | 8.96% |
| 2026-05-20 | 24.03 | 25.65 | 24.03 | 24.54 | +0.78% | 7.82 | 8.78% |
| 2026-05-19 | 23.97 | 24.89 | 23.69 | 24.35 | +2.44% | 7.36 | 8.45% |
| 2026-05-18 | 22.97 | 24.00 | 22.40 | 23.77 | +0.98% | 5.34 | 6.39% |
| 2026-05-15 | 23.59 | 24.29 | 22.88 | 23.54 | +0.60% | 6.69 | 7.88% |
| 2026-05-14 | 23.66 | 24.28 | 23.40 | 23.40 | -1.10% | 5.46 | 6.40% |
| 2026-05-13 | 22.60 | 24.30 | 22.23 | 23.66 | +4.69% | 7.90 | 9.34% |
| 2026-05-12 | 24.01 | 24.20 | 21.99 | 22.60 | -7.45% | 11.19 | 13.70% |
| 2026-05-11 | 26.39 | 26.66 | 24.18 | 24.42 | -7.11% | 10.83 | 12.12% |
| 2026-05-08 | 25.68 | 26.56 | 24.40 | 26.29 | +2.14% | 12.46 | 13.58% |
| 2026-05-07 | 27.11 | 27.99 | 24.38 | 25.74 | -4.67% | 18.65 | 19.73% |
| 2026-05-06 | 25.11 | 27.32 | 24.81 | 27.00 | +6.72% | 14.96 | 16.03% |
| 2026-04-30 | 26.13 | 26.60 | 24.04 | 25.30 | -5.28% | 16.66 | 18.61% |
| 2026-04-29 | 25.89 | 27.88 | 25.80 | 26.71 | +4.99% | 17.64 | 18.55% |
| 2026-04-28 | 24.00 | 25.44 | 23.60 | 25.44 | +9.99% | 13.24 | 14.89% |
| 2026-04-27 | 21.80 | 23.13 | 21.76 | 23.13 | +9.99% | 5.00 | 6.15% |
| 2026-04-24 | 19.64 | 21.60 | 19.61 | 21.03 | +7.08% | 10.35 | 14.19% |
| 2026-04-23 | 18.17 | 19.64 | 17.70 | 19.64 | +10.03% | 5.97 | 8.75% |