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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.95 | 5.96 | 5.63 | 5.74 | -4.01% | 2.23 | 10.83% |
| 2025-05-26 | 5.85 | 6.13 | 5.73 | 5.98 | +7.36% | 3.22 | 14.93% |
| 2025-05-23 | 5.80 | 5.99 | 5.57 | 5.57 | -1.24% | 1.48 | 7.11% |
| 2025-05-22 | 5.68 | 5.76 | 5.59 | 5.64 | -1.05% | 0.34 | 1.69% |
| 2025-05-21 | 5.77 | 5.77 | 5.69 | 5.70 | -0.87% | 0.20 | 0.98% |
| 2025-05-20 | 5.73 | 5.76 | 5.67 | 5.75 | +0.52% | 0.20 | 0.97% |
| 2025-05-19 | 5.66 | 5.75 | 5.61 | 5.72 | +1.06% | 0.31 | 1.52% |
| 2025-05-16 | 5.60 | 5.68 | 5.58 | 5.66 | +1.07% | 0.24 | 1.19% |
| 2025-05-15 | 5.62 | 5.67 | 5.59 | 5.60 | -0.71% | 0.22 | 1.09% |
| 2025-05-14 | 5.61 | 5.68 | 5.58 | 5.64 | +0.36% | 0.29 | 1.44% |
| 2025-05-13 | 5.63 | 5.74 | 5.54 | 5.62 | +0.54% | 0.50 | 2.46% |
| 2025-05-12 | 5.60 | 5.63 | 5.50 | 5.59 | 0.00% | 0.32 | 1.62% |
| 2025-05-09 | 5.57 | 5.64 | 5.55 | 5.59 | +0.18% | 0.38 | 1.88% |
| 2025-05-08 | 5.48 | 5.62 | 5.48 | 5.58 | +1.27% | 0.33 | 1.63% |
| 2025-05-07 | 5.51 | 5.58 | 5.47 | 5.51 | +0.55% | 0.34 | 1.72% |
| 2025-05-06 | 5.35 | 5.48 | 5.35 | 5.48 | +2.43% | 0.31 | 1.58% |