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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.75 | 15.08 | 13.73 | 14.97 | +9.03% | 4.70 | 9.02% |
| 2026-03-23 | 13.35 | 14.08 | 13.03 | 13.73 | +0.96% | 3.06 | 6.31% |
| 2026-03-20 | 14.20 | 14.35 | 13.47 | 13.60 | -6.21% | 3.20 | 6.47% |
| 2026-03-19 | 14.71 | 14.93 | 14.03 | 14.50 | -0.89% | 3.82 | 7.39% |
| 2026-03-18 | 14.44 | 15.00 | 14.01 | 14.63 | +2.88% | 3.57 | 6.88% |
| 2026-03-17 | 14.69 | 14.83 | 14.22 | 14.22 | -2.27% | 2.35 | 4.52% |
| 2026-03-16 | 14.99 | 15.16 | 14.28 | 14.55 | -3.19% | 2.83 | 5.41% |
| 2026-03-13 | 15.65 | 15.70 | 14.97 | 15.03 | -3.96% | 5.37 | 9.84% |
| 2026-03-12 | 14.42 | 15.65 | 14.15 | 15.65 | +9.98% | 4.50 | 8.24% |
| 2026-03-11 | 14.41 | 14.49 | 14.15 | 14.23 | -1.25% | 1.92 | 3.75% |
| 2026-03-10 | 14.00 | 14.80 | 13.89 | 14.41 | +1.55% | 2.72 | 5.26% |
| 2026-03-09 | 15.20 | 15.36 | 14.01 | 14.19 | -5.08% | 3.82 | 7.37% |
| 2026-03-06 | 14.54 | 15.06 | 14.25 | 14.95 | +1.84% | 3.51 | 6.65% |
| 2026-03-05 | 14.70 | 15.07 | 14.19 | 14.68 | -3.42% | 4.40 | 8.40% |
| 2026-03-04 | 15.47 | 15.80 | 14.96 | 15.20 | -8.54% | 6.38 | 11.75% |
| 2026-03-03 | 15.91 | 17.00 | 15.33 | 16.62 | +7.23% | 10.76 | 18.41% |
| 2026-03-02 | 15.70 | 15.90 | 15.21 | 15.50 | -1.52% | 6.27 | 11.24% |
| 2026-02-27 | 14.18 | 15.74 | 14.18 | 15.74 | +9.99% | 5.27 | 9.87% |
| 2026-02-26 | 16.45 | 16.45 | 14.31 | 14.31 | -10.00% | 7.26 | 13.68% |
| 2026-02-25 | 14.48 | 15.90 | 14.24 | 15.90 | +10.03% | 4.32 | 7.80% |