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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.04 | 6.10 | 6.02 | 6.09 | +0.66% | 0.57 | 2.60% |
| 2025-06-24 | 6.01 | 6.11 | 5.88 | 6.05 | -1.31% | 0.88 | 4.07% |
| 2025-06-23 | 6.07 | 6.14 | 5.96 | 6.13 | +2.34% | 0.96 | 4.42% |
| 2025-06-20 | 5.84 | 6.09 | 5.78 | 5.99 | +2.57% | 1.03 | 4.83% |
| 2025-06-19 | 5.85 | 5.95 | 5.72 | 5.84 | -0.51% | 0.71 | 3.40% |
| 2025-06-18 | 5.99 | 6.00 | 5.84 | 5.87 | -2.17% | 0.52 | 2.45% |
| 2025-06-17 | 5.95 | 6.00 | 5.86 | 6.00 | +0.84% | 0.64 | 3.00% |
| 2025-06-16 | 5.98 | 6.03 | 5.87 | 5.95 | +0.51% | 0.65 | 3.07% |
| 2025-06-13 | 5.99 | 6.08 | 5.91 | 5.92 | -1.17% | 0.52 | 2.43% |
| 2025-06-12 | 5.98 | 6.01 | 5.91 | 5.99 | -0.17% | 0.37 | 1.73% |
| 2025-06-11 | 5.94 | 6.03 | 5.92 | 6.00 | +1.01% | 0.40 | 1.86% |
| 2025-06-10 | 6.01 | 6.05 | 5.90 | 5.94 | -1.66% | 0.65 | 3.03% |
| 2025-06-09 | 6.09 | 6.12 | 5.94 | 6.04 | +0.50% | 0.69 | 3.19% |
| 2025-06-06 | 5.91 | 6.06 | 5.91 | 6.01 | +1.69% | 0.71 | 3.31% |
| 2025-06-05 | 5.91 | 5.98 | 5.86 | 5.91 | +0.17% | 0.46 | 2.16% |
| 2025-06-04 | 5.95 | 5.97 | 5.86 | 5.90 | -0.34% | 0.53 | 2.51% |
| 2025-06-03 | 5.75 | 5.95 | 5.69 | 5.92 | +2.96% | 0.82 | 3.91% |
| 2025-05-30 | 5.84 | 5.98 | 5.73 | 5.75 | -1.03% | 0.72 | 3.49% |
| 2025-05-29 | 5.70 | 5.93 | 5.66 | 5.81 | +2.29% | 1.33 | 6.42% |
| 2025-05-28 | 5.77 | 5.82 | 5.64 | 5.68 | -1.05% | 1.11 | 5.41% |