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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.19 | 6.27 | 6.14 | 6.14 | -0.97% | 0.38 | 1.71% |
| 2025-07-22 | 6.18 | 6.23 | 6.15 | 6.20 | +0.16% | 0.41 | 1.86% |
| 2025-07-21 | 6.07 | 6.20 | 6.07 | 6.19 | +2.31% | 0.65 | 2.94% |
| 2025-07-18 | 6.08 | 6.08 | 6.01 | 6.05 | -0.33% | 0.28 | 1.29% |
| 2025-07-17 | 6.12 | 6.12 | 6.03 | 6.07 | 0.00% | 0.28 | 1.28% |
| 2025-07-16 | 6.04 | 6.11 | 6.00 | 6.07 | +0.66% | 0.37 | 1.72% |
| 2025-07-15 | 6.22 | 6.22 | 5.94 | 6.03 | -2.74% | 0.63 | 2.93% |
| 2025-07-14 | 6.13 | 6.21 | 6.09 | 6.20 | +1.81% | 0.40 | 1.81% |
| 2025-07-11 | 6.20 | 6.23 | 6.05 | 6.09 | -1.77% | 0.64 | 2.94% |
| 2025-07-10 | 6.23 | 6.29 | 6.15 | 6.20 | -0.48% | 0.63 | 2.85% |
| 2025-07-09 | 6.26 | 6.38 | 6.19 | 6.23 | -0.95% | 0.61 | 2.72% |
| 2025-07-08 | 6.23 | 6.30 | 6.16 | 6.29 | +1.13% | 0.56 | 2.48% |
| 2025-07-07 | 6.07 | 6.23 | 6.04 | 6.22 | +1.97% | 0.46 | 2.08% |
| 2025-07-04 | 6.14 | 6.20 | 6.08 | 6.10 | -0.65% | 0.36 | 1.63% |
| 2025-07-03 | 6.06 | 6.16 | 6.04 | 6.14 | +1.32% | 0.39 | 1.78% |
| 2025-07-02 | 6.07 | 6.07 | 6.01 | 6.06 | +0.17% | 0.26 | 1.19% |
| 2025-07-01 | 6.04 | 6.12 | 6.00 | 6.05 | +0.50% | 0.36 | 1.66% |
| 2025-06-30 | 5.98 | 6.08 | 5.96 | 6.02 | +0.67% | 0.49 | 2.28% |
| 2025-06-27 | 6.03 | 6.06 | 5.95 | 5.98 | -0.99% | 0.40 | 1.85% |
| 2025-06-26 | 6.11 | 6.15 | 5.98 | 6.04 | -0.82% | 0.41 | 1.91% |