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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.16 | 16.95 | 15.13 | 15.20 | -7.60% | 8.72 | 15.33% |
| 2026-01-16 | 18.09 | 18.90 | 16.45 | 16.45 | -10.01% | 11.20 | 18.30% |
| 2026-01-15 | 15.67 | 18.95 | 15.67 | 18.28 | +5.00% | 14.25 | 22.84% |
| 2026-01-14 | 16.41 | 17.41 | 16.21 | 17.41 | +9.98% | 12.39 | 20.33% |
| 2026-01-13 | 15.83 | 15.83 | 15.53 | 15.83 | +10.01% | 4.88 | 8.60% |
| 2026-01-12 | 13.06 | 14.39 | 12.94 | 14.39 | +10.02% | 4.79 | 9.54% |
| 2026-01-09 | 12.31 | 13.30 | 12.19 | 13.08 | +8.01% | 5.27 | 11.57% |
| 2026-01-08 | 11.39 | 12.13 | 11.21 | 12.11 | +6.32% | 3.54 | 8.35% |
| 2026-01-07 | 11.28 | 11.54 | 11.19 | 11.39 | +1.15% | 1.69 | 4.14% |
| 2026-01-06 | 11.02 | 11.28 | 10.93 | 11.26 | +2.64% | 2.04 | 5.13% |
| 2026-01-05 | 11.45 | 11.45 | 10.86 | 10.97 | -2.05% | 2.53 | 6.39% |
| 2025-12-31 | 11.23 | 11.38 | 11.08 | 11.20 | -0.09% | 1.40 | 3.47% |
| 2025-12-30 | 11.50 | 11.55 | 11.02 | 11.21 | -4.19% | 2.23 | 5.53% |
| 2025-12-29 | 11.59 | 11.98 | 11.54 | 11.70 | +0.95% | 3.31 | 7.84% |
| 2025-12-26 | 11.45 | 11.73 | 11.27 | 11.59 | +2.11% | 3.75 | 9.10% |
| 2025-12-25 | 10.33 | 11.35 | 10.30 | 11.35 | +9.98% | 3.06 | 7.75% |
| 2025-12-24 | 10.25 | 10.38 | 10.14 | 10.32 | +0.78% | 1.38 | 3.75% |
| 2025-12-23 | 10.50 | 10.50 | 10.00 | 10.24 | +0.79% | 1.81 | 4.92% |
| 2025-12-22 | 10.34 | 10.40 | 10.00 | 10.16 | -1.07% | 1.19 | 3.27% |
| 2025-12-19 | 10.02 | 10.32 | 10.02 | 10.27 | +2.50% | 1.46 | 3.97% |