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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.19 | 10.19 | 9.97 | 10.02 | -1.76% | 1.18 | 3.27% |
| 2025-12-17 | 10.00 | 10.29 | 9.89 | 10.20 | +1.19% | 2.27 | 6.26% |
| 2025-12-16 | 10.65 | 10.70 | 9.86 | 10.08 | -5.26% | 2.60 | 7.16% |
| 2025-12-15 | 10.87 | 10.91 | 10.51 | 10.64 | -2.56% | 1.66 | 4.35% |
| 2025-12-12 | 10.94 | 11.13 | 10.82 | 10.92 | +0.18% | 2.02 | 5.15% |
| 2025-12-11 | 11.49 | 11.57 | 10.88 | 10.90 | -5.22% | 3.27 | 8.20% |
| 2025-12-10 | 11.91 | 12.30 | 11.25 | 11.50 | -3.44% | 3.26 | 7.86% |
| 2025-12-09 | 12.36 | 12.42 | 11.85 | 11.91 | -3.95% | 3.71 | 8.57% |
| 2025-12-08 | 12.80 | 12.91 | 12.28 | 12.40 | -2.36% | 4.63 | 10.36% |
| 2025-12-05 | 13.18 | 13.25 | 12.45 | 12.70 | -2.31% | 5.40 | 11.82% |
| 2025-12-04 | 13.72 | 14.26 | 12.71 | 13.00 | -4.34% | 8.42 | 17.65% |
| 2025-12-03 | 13.01 | 14.32 | 12.98 | 13.59 | +4.38% | 10.99 | 22.35% |
| 2025-12-02 | 11.98 | 13.02 | 11.95 | 13.02 | +9.97% | 7.15 | 15.95% |
| 2025-12-01 | 12.48 | 13.16 | 11.53 | 11.84 | -1.00% | 8.55 | 19.43% |
| 2025-11-28 | 11.23 | 12.29 | 11.11 | 11.96 | +6.22% | 5.89 | 14.12% |
| 2025-11-27 | 10.91 | 11.72 | 10.66 | 11.26 | +1.53% | 4.43 | 10.93% |
| 2025-11-26 | 10.90 | 11.42 | 10.85 | 11.09 | +1.74% | 3.87 | 9.76% |
| 2025-11-25 | 10.52 | 11.21 | 10.42 | 10.90 | +3.51% | 3.61 | 9.22% |
| 2025-11-24 | 10.65 | 10.97 | 10.25 | 10.53 | -2.14% | 3.33 | 8.77% |
| 2025-11-21 | 10.77 | 11.20 | 10.54 | 10.76 | -0.37% | 4.10 | 10.59% |