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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.28 | 19.10 | 17.82 | 17.85 | -4.24% | 4.76 | 7.28% |
| 2026-04-21 | 18.41 | 18.85 | 18.21 | 18.64 | +1.64% | 4.46 | 6.73% |
| 2026-04-20 | 18.75 | 18.97 | 18.15 | 18.34 | -2.24% | 4.52 | 6.83% |
| 2026-04-17 | 18.88 | 19.45 | 18.43 | 18.76 | +2.35% | 7.29 | 10.79% |
| 2026-04-16 | 16.94 | 18.33 | 16.52 | 18.33 | +10.02% | 4.86 | 7.67% |
| 2026-04-15 | 16.56 | 17.05 | 16.21 | 16.66 | +0.06% | 2.51 | 4.20% |
| 2026-04-14 | 16.99 | 17.13 | 16.37 | 16.65 | -2.46% | 4.31 | 7.21% |
| 2026-04-13 | 17.30 | 18.50 | 17.01 | 17.07 | -1.67% | 4.89 | 7.78% |
| 2026-04-10 | 17.18 | 17.64 | 16.39 | 17.36 | +2.84% | 5.56 | 9.06% |
| 2026-04-09 | 18.34 | 19.02 | 16.72 | 16.88 | -7.30% | 8.12 | 12.70% |
| 2026-04-08 | 17.19 | 18.69 | 17.19 | 18.21 | +0.44% | 6.95 | 10.72% |
| 2026-04-07 | 17.85 | 18.39 | 17.06 | 18.13 | +8.43% | 7.35 | 11.47% |
| 2026-04-03 | 16.90 | 17.48 | 16.66 | 16.72 | -1.53% | 4.62 | 7.58% |
| 2026-04-02 | 15.70 | 17.27 | 15.50 | 16.98 | +8.15% | 6.12 | 10.38% |
| 2026-04-01 | 15.88 | 16.26 | 15.49 | 15.70 | -0.32% | 3.32 | 5.84% |
| 2026-03-31 | 15.66 | 16.35 | 15.61 | 15.75 | +0.70% | 4.06 | 7.11% |
| 2026-03-30 | 15.43 | 16.24 | 15.11 | 15.64 | +2.02% | 3.86 | 6.93% |
| 2026-03-27 | 14.67 | 15.41 | 14.60 | 15.33 | +4.07% | 3.16 | 5.81% |
| 2026-03-26 | 15.18 | 15.61 | 14.68 | 14.73 | -2.58% | 2.94 | 5.42% |
| 2026-03-25 | 14.95 | 15.22 | 14.71 | 15.12 | +1.00% | 3.24 | 6.02% |