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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.25 | 11.24 | 10.21 | 10.80 | +4.35% | 5.17 | 13.19% |
| 2025-11-19 | 10.40 | 10.63 | 10.14 | 10.35 | -3.54% | 3.77 | 10.21% |
| 2025-11-18 | 10.00 | 10.93 | 9.89 | 10.73 | +7.95% | 6.03 | 15.89% |
| 2025-11-17 | 10.40 | 10.40 | 9.61 | 9.94 | -4.33% | 3.87 | 10.91% |
| 2025-11-14 | 10.37 | 10.68 | 10.06 | 10.39 | -1.05% | 5.10 | 13.79% |
| 2025-11-13 | 10.98 | 11.10 | 10.30 | 10.50 | -8.22% | 9.03 | 23.99% |
| 2025-11-12 | 10.71 | 11.44 | 10.54 | 11.44 | +10.00% | 9.79 | 24.32% |
| 2025-11-11 | 9.96 | 10.96 | 9.96 | 10.40 | +4.42% | 6.03 | 15.89% |
| 2025-11-10 | 10.20 | 10.30 | 9.41 | 9.96 | -1.58% | 3.19 | 9.02% |
| 2025-11-07 | 9.65 | 10.36 | 9.56 | 10.12 | +3.27% | 4.61 | 12.84% |
| 2025-11-06 | 9.86 | 9.98 | 9.57 | 9.80 | -0.51% | 3.35 | 9.58% |
| 2025-11-05 | 10.13 | 10.46 | 9.70 | 9.85 | -3.71% | 5.22 | 14.62% |
| 2025-11-04 | 9.51 | 10.23 | 9.28 | 10.23 | +10.00% | 3.81 | 10.88% |
| 2025-11-03 | 8.76 | 9.65 | 8.59 | 9.30 | -2.00% | 5.51 | 16.97% |
| 2025-10-31 | 10.00 | 10.16 | 9.49 | 9.49 | -9.96% | 3.40 | 9.83% |
| 2025-10-30 | 10.54 | 10.54 | 9.93 | 10.54 | +10.02% | 5.44 | 14.50% |
| 2025-10-29 | 9.58 | 9.58 | 9.58 | 9.58 | +9.99% | 0.37 | 1.06% |
| 2025-10-28 | 8.71 | 8.71 | 8.71 | 8.71 | nan% | nan | nan% |
| 2025-10-27 | 8.71 | 8.71 | 8.71 | 8.71 | nan% | nan | nan% |
| 2025-10-24 | 8.17 | 8.71 | 8.02 | 8.71 | +9.97% | 4.74 | 15.47% |