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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 91.90 | 93.62 | 88.91 | 90.92 | -2.24% | 9.16 | 6.26% |
| 2025-08-18 | 92.69 | 94.67 | 91.90 | 93.01 | +0.39% | 7.30 | 4.91% |
| 2025-08-15 | 91.68 | 93.20 | 90.99 | 92.65 | +0.04% | 7.04 | 4.78% |
| 2025-08-14 | 94.21 | 95.09 | 92.58 | 92.61 | -1.20% | 6.93 | 4.62% |
| 2025-08-13 | 94.98 | 95.70 | 93.70 | 93.74 | -2.03% | 8.74 | 5.78% |
| 2025-08-12 | 94.06 | 98.88 | 94.06 | 95.68 | +1.97% | 13.75 | 8.94% |
| 2025-08-11 | 91.51 | 94.73 | 90.90 | 93.83 | +4.79% | 14.98 | 10.06% |
| 2025-08-08 | 87.01 | 89.91 | 86.11 | 89.55 | +1.99% | 7.84 | 5.55% |
| 2025-08-07 | 86.97 | 90.01 | 86.16 | 87.80 | +0.45% | 7.50 | 5.33% |
| 2025-08-06 | 87.81 | 88.68 | 86.97 | 87.41 | -0.43% | 4.40 | 3.15% |
| 2025-08-05 | 89.12 | 90.87 | 86.97 | 87.79 | -0.73% | 5.25 | 3.71% |
| 2025-08-04 | 87.15 | 88.71 | 86.96 | 88.44 | +0.68% | 5.51 | 3.92% |
| 2025-08-01 | 85.36 | 89.70 | 84.31 | 87.84 | +2.90% | 8.73 | 6.30% |
| 2025-07-31 | 84.16 | 87.87 | 84.16 | 85.36 | +0.41% | 6.81 | 4.92% |
| 2025-07-30 | 86.55 | 87.81 | 84.54 | 85.01 | -1.78% | 6.37 | 4.63% |
| 2025-07-29 | 85.91 | 87.15 | 85.47 | 86.55 | +0.30% | 5.31 | 3.85% |
| 2025-07-28 | 87.41 | 88.71 | 85.41 | 86.29 | -1.05% | 7.23 | 5.21% |
| 2025-07-25 | 83.41 | 87.71 | 83.32 | 87.21 | +3.69% | 8.58 | 6.26% |
| 2025-07-24 | 83.82 | 85.78 | 81.67 | 84.10 | +0.35% | 7.23 | 5.38% |
| 2025-07-23 | 79.04 | 85.41 | 79.03 | 83.81 | +6.03% | 11.24 | 8.43% |