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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.71 | 6.79 | 6.61 | 6.76 | +0.60% | 0.53 | 2.19% |
| 2025-08-19 | 6.64 | 6.77 | 6.56 | 6.72 | +2.13% | 0.75 | 3.14% |
| 2025-08-18 | 6.74 | 6.82 | 6.56 | 6.58 | -0.75% | 1.09 | 4.57% |
| 2025-08-15 | 6.50 | 6.70 | 6.46 | 6.63 | +2.00% | 0.71 | 3.02% |
| 2025-08-14 | 6.64 | 6.83 | 6.49 | 6.50 | -1.66% | 0.88 | 3.70% |
| 2025-08-13 | 6.68 | 6.69 | 6.57 | 6.61 | -0.75% | 0.35 | 1.47% |
| 2025-08-12 | 6.66 | 6.75 | 6.62 | 6.66 | +0.45% | 0.43 | 1.81% |
| 2025-08-11 | 6.63 | 6.65 | 6.56 | 6.63 | 0.00% | 0.39 | 1.63% |
| 2025-08-08 | 6.59 | 6.65 | 6.51 | 6.63 | +0.61% | 0.38 | 1.62% |
| 2025-08-07 | 6.56 | 6.61 | 6.53 | 6.59 | +0.30% | 0.35 | 1.48% |
| 2025-08-06 | 6.59 | 6.64 | 6.53 | 6.57 | 0.00% | 0.48 | 2.04% |
| 2025-08-05 | 6.54 | 6.59 | 6.47 | 6.57 | +0.92% | 0.45 | 1.92% |
| 2025-08-04 | 6.39 | 6.56 | 6.32 | 6.51 | +2.04% | 0.47 | 2.01% |
| 2025-08-01 | 6.32 | 6.43 | 6.21 | 6.38 | +2.08% | 0.54 | 2.38% |
| 2025-07-31 | 6.38 | 6.41 | 6.22 | 6.25 | -2.50% | 0.46 | 2.04% |
| 2025-07-30 | 6.44 | 6.50 | 6.33 | 6.41 | -0.16% | 0.38 | 1.65% |
| 2025-07-29 | 6.52 | 6.59 | 6.39 | 6.42 | -0.93% | 0.63 | 2.72% |
| 2025-07-28 | 6.27 | 6.54 | 6.25 | 6.48 | +3.18% | 0.71 | 3.07% |
| 2025-07-25 | 6.23 | 6.35 | 6.16 | 6.28 | +1.13% | 0.44 | 1.94% |
| 2025-07-24 | 6.13 | 6.23 | 6.13 | 6.21 | +1.14% | 0.34 | 1.52% |