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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.69 | 8.32 | 7.68 | 7.92 | +3.39% | 1.63 | 5.77% |
| 2025-10-22 | 7.56 | 7.72 | 7.51 | 7.66 | +0.79% | 1.02 | 3.73% |
| 2025-10-21 | 7.18 | 7.65 | 7.11 | 7.60 | +6.00% | 1.31 | 4.94% |
| 2025-10-20 | 7.06 | 7.26 | 7.00 | 7.17 | +2.72% | 0.98 | 3.85% |
| 2025-10-17 | 6.92 | 7.07 | 6.83 | 6.98 | +1.01% | 0.86 | 3.43% |
| 2025-10-16 | 7.01 | 7.05 | 6.80 | 6.91 | -1.43% | 0.54 | 2.17% |
| 2025-10-15 | 7.03 | 7.08 | 6.94 | 7.01 | +0.14% | 0.52 | 2.07% |
| 2025-10-14 | 7.03 | 7.13 | 6.94 | 7.00 | 0.00% | 0.76 | 3.02% |
| 2025-10-13 | 6.81 | 7.08 | 6.80 | 7.00 | -2.37% | 0.91 | 3.64% |
| 2025-10-10 | 7.20 | 7.34 | 7.12 | 7.17 | -0.97% | 0.80 | 3.10% |
| 2025-10-09 | 7.33 | 7.37 | 7.09 | 7.24 | -0.55% | 0.91 | 3.55% |
| 2025-09-30 | 7.38 | 7.46 | 7.26 | 7.28 | -1.35% | 1.16 | 4.39% |
| 2025-09-29 | 7.12 | 7.43 | 6.87 | 7.38 | +3.65% | 2.20 | 8.49% |
| 2025-09-26 | 6.88 | 7.31 | 6.70 | 7.12 | +3.34% | 1.98 | 7.82% |
| 2025-09-25 | 6.93 | 7.27 | 6.81 | 6.89 | +2.38% | 2.21 | 8.86% |
| 2025-09-24 | 6.26 | 6.95 | 6.21 | 6.73 | +6.49% | 2.43 | 10.05% |
| 2025-09-23 | 6.45 | 6.50 | 6.08 | 6.32 | -2.47% | 0.65 | 2.92% |
| 2025-09-22 | 6.50 | 6.57 | 6.40 | 6.48 | -0.31% | 0.56 | 2.40% |
| 2025-09-19 | 6.51 | 6.55 | 6.32 | 6.50 | +0.15% | 0.63 | 2.72% |
| 2025-09-18 | 6.68 | 6.68 | 6.40 | 6.49 | -2.41% | 0.56 | 2.37% |