德明利 sz.001309
674.00
+2.73%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 671.00 | 680.39 | 651.02 | 674.00 | +2.73% | 88.45 | 8.20% |
| 2026-05-21 | 707.00 | 709.80 | 652.88 | 656.10 | -5.73% | 97.19 | 8.85% |
| 2026-05-20 | 705.00 | 717.45 | 685.00 | 695.96 | -0.46% | 89.73 | 7.96% |
| 2026-05-19 | 712.00 | 716.00 | 672.94 | 699.16 | -4.88% | 104.86 | 9.33% |
| 2026-05-18 | 707.00 | 743.56 | 702.58 | 735.04 | +3.23% | 121.79 | 10.36% |
| 2026-05-15 | 722.01 | 759.99 | 697.62 | 712.06 | -1.33% | 154.39 | 13.23% |
| 2026-05-14 | 699.00 | 739.48 | 689.00 | 721.65 | +6.16% | 138.08 | 11.83% |
| 2026-05-13 | 595.24 | 679.80 | 595.24 | 679.80 | +10.00% | 108.33 | 10.46% |
| 2026-05-12 | 630.56 | 633.50 | 610.00 | 618.00 | -3.32% | 92.90 | 9.31% |
| 2026-05-11 | 631.11 | 644.96 | 616.13 | 639.21 | +6.94% | 114.49 | 11.19% |
| 2026-05-08 | 599.23 | 609.98 | 592.90 | 597.71 | -3.05% | 90.43 | 9.33% |
| 2026-05-07 | 603.00 | 633.00 | 597.00 | 616.51 | +6.79% | 155.81 | 15.68% |
| 2026-05-06 | 570.00 | 577.29 | 560.38 | 577.29 | +10.00% | 45.19 | 4.89% |
| 2026-04-30 | 517.71 | 535.00 | 509.01 | 524.81 | +0.36% | 101.44 | 12.00% |
| 2026-04-29 | 491.22 | 525.00 | 485.50 | 522.93 | +5.35% | 88.88 | 10.90% |
| 2026-04-28 | 496.93 | 510.00 | 486.22 | 496.39 | +1.69% | 66.03 | 8.20% |
| 2026-04-27 | 492.21 | 495.00 | 484.00 | 488.15 | -0.35% | 55.97 | 7.09% |
| 2026-04-24 | 491.00 | 500.82 | 482.60 | 489.88 | -0.97% | 65.34 | 8.22% |
| 2026-04-23 | 539.00 | 544.93 | 487.00 | 494.69 | -5.77% | 107.63 | 13.17% |
| 2026-04-22 | 514.71 | 530.00 | 509.96 | 525.00 | +2.02% | 73.55 | 8.78% |