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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.74 | 6.65 | 6.65 | -0.60% | 0.34 | 1.40% |
| 2025-09-16 | 6.67 | 6.69 | 6.61 | 6.69 | +0.60% | 0.37 | 1.55% |
| 2025-09-15 | 6.66 | 6.68 | 6.58 | 6.65 | 0.00% | 0.38 | 1.60% |
| 2025-09-12 | 6.69 | 6.72 | 6.62 | 6.65 | -0.89% | 0.37 | 1.54% |
| 2025-09-11 | 6.68 | 6.73 | 6.56 | 6.71 | +0.60% | 0.51 | 2.14% |
| 2025-09-10 | 6.64 | 6.69 | 6.60 | 6.67 | +0.45% | 0.38 | 1.59% |
| 2025-09-09 | 6.67 | 6.69 | 6.57 | 6.64 | -0.45% | 0.38 | 1.60% |
| 2025-09-08 | 6.62 | 6.72 | 6.55 | 6.67 | +1.37% | 0.54 | 2.28% |
| 2025-09-05 | 6.46 | 6.59 | 6.35 | 6.58 | +1.86% | 0.54 | 2.32% |
| 2025-09-04 | 6.46 | 6.58 | 6.32 | 6.46 | +1.25% | 0.55 | 2.35% |
| 2025-09-03 | 6.62 | 6.64 | 6.35 | 6.38 | -3.33% | 0.42 | 1.82% |
| 2025-09-02 | 6.61 | 6.66 | 6.47 | 6.60 | -0.15% | 0.52 | 2.20% |
| 2025-09-01 | 6.46 | 6.71 | 6.46 | 6.61 | +1.38% | 0.54 | 2.28% |
| 2025-08-29 | 6.46 | 6.65 | 6.46 | 6.52 | -0.91% | 0.49 | 2.07% |
| 2025-08-28 | 6.59 | 6.70 | 6.29 | 6.58 | -0.45% | 0.80 | 3.46% |
| 2025-08-27 | 6.86 | 6.86 | 6.61 | 6.61 | -3.50% | 0.70 | 2.90% |
| 2025-08-26 | 6.70 | 7.00 | 6.68 | 6.85 | +2.24% | 0.91 | 3.72% |
| 2025-08-25 | 6.80 | 6.85 | 6.69 | 6.70 | -1.03% | 0.65 | 2.70% |
| 2025-08-22 | 6.75 | 6.85 | 6.60 | 6.77 | -0.29% | 0.95 | 3.94% |
| 2025-08-21 | 6.79 | 6.89 | 6.73 | 6.79 | +0.44% | 0.65 | 2.67% |