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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.01 | 14.60 | 13.70 | 14.45 | +4.86% | 3.29 | 6.50% |
| 2026-02-13 | 13.91 | 14.26 | 13.75 | 13.78 | -1.36% | 1.62 | 3.23% |
| 2026-02-12 | 13.57 | 14.21 | 13.43 | 13.97 | +3.02% | 2.31 | 4.67% |
| 2026-02-11 | 13.84 | 13.98 | 13.55 | 13.56 | -1.74% | 1.72 | 3.48% |
| 2026-02-10 | 14.15 | 14.19 | 13.78 | 13.80 | -2.75% | 2.06 | 4.12% |
| 2026-02-09 | 14.36 | 14.59 | 14.16 | 14.19 | -1.18% | 1.59 | 3.11% |
| 2026-02-06 | 14.15 | 14.72 | 14.10 | 14.36 | +0.35% | 1.70 | 3.27% |
| 2026-02-05 | 14.68 | 14.69 | 14.20 | 14.31 | -2.59% | 1.97 | 3.82% |
| 2026-02-04 | 14.74 | 14.94 | 14.42 | 14.69 | -1.54% | 2.05 | 3.90% |
| 2026-02-03 | 14.80 | 15.01 | 14.53 | 14.92 | +2.19% | 2.28 | 4.30% |
| 2026-02-02 | 15.15 | 15.25 | 14.53 | 14.60 | -0.68% | 2.94 | 5.53% |
| 2026-01-30 | 16.02 | 16.10 | 14.56 | 14.70 | -9.15% | 4.73 | 8.76% |
| 2026-01-29 | 16.70 | 16.83 | 16.12 | 16.18 | -3.86% | 3.56 | 6.04% |
| 2026-01-28 | 16.92 | 17.10 | 16.21 | 16.83 | -1.29% | 4.98 | 8.37% |
| 2026-01-27 | 18.00 | 18.38 | 16.70 | 17.05 | -3.73% | 6.92 | 11.24% |
| 2026-01-26 | 16.26 | 17.71 | 16.12 | 17.71 | +10.00% | 7.86 | 12.81% |
| 2026-01-23 | 14.70 | 16.10 | 14.59 | 16.10 | +9.97% | 2.76 | 4.98% |
| 2026-01-22 | 14.52 | 15.02 | 14.30 | 14.64 | +1.46% | 4.31 | 8.23% |
| 2026-01-21 | 15.02 | 15.14 | 14.29 | 14.43 | -4.06% | 4.22 | 8.06% |
| 2026-01-20 | 15.05 | 15.46 | 14.81 | 15.04 | -1.05% | 5.13 | 9.48% |