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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.51 | 81.51 | 78.71 | 79.05 | -3.15% | 6.04 | 5.27% |
| 2025-07-21 | 82.14 | 82.51 | 81.52 | 81.61 | -0.63% | 2.76 | 2.36% |
| 2025-07-18 | 82.94 | 84.40 | 81.93 | 82.13 | -1.73% | 3.46 | 2.91% |
| 2025-07-17 | 83.31 | 84.91 | 81.94 | 83.58 | +0.13% | 4.32 | 3.60% |
| 2025-07-16 | 83.35 | 86.21 | 83.14 | 83.47 | +0.72% | 5.13 | 4.22% |
| 2025-07-15 | 83.20 | 83.47 | 81.11 | 82.87 | -0.41% | 3.88 | 3.28% |
| 2025-07-14 | 80.62 | 84.50 | 79.94 | 83.21 | +2.71% | 5.55 | 4.68% |
| 2025-07-11 | 82.43 | 82.43 | 80.45 | 81.01 | -2.41% | 5.97 | 5.14% |
| 2025-07-10 | 86.71 | 86.71 | 82.42 | 83.01 | -4.25% | 6.42 | 5.35% |
| 2025-07-09 | 86.34 | 88.66 | 85.42 | 86.70 | +0.37% | 5.60 | 4.47% |
| 2025-07-08 | 86.69 | 87.30 | 85.13 | 86.38 | -0.34% | 5.85 | 4.71% |
| 2025-07-07 | 85.42 | 89.64 | 84.86 | 86.67 | +0.31% | 7.63 | 6.07% |
| 2025-07-04 | 84.21 | 87.55 | 81.40 | 86.40 | +2.60% | 9.33 | 7.69% |
| 2025-07-03 | 86.84 | 87.20 | 83.69 | 84.21 | -3.03% | 7.35 | 6.03% |
| 2025-07-02 | 84.70 | 88.52 | 83.99 | 86.84 | +2.79% | 8.07 | 6.48% |
| 2025-07-01 | 84.00 | 85.77 | 83.05 | 84.48 | +0.30% | 5.33 | 4.39% |
| 2025-06-30 | 87.70 | 88.62 | 83.50 | 84.24 | -4.18% | 8.73 | 8.26% |
| 2025-06-27 | 88.19 | 89.49 | 87.05 | 87.91 | -0.31% | 4.74 | 4.37% |
| 2025-06-26 | 90.97 | 91.09 | 87.75 | 88.18 | -2.69% | 5.75 | 5.23% |
| 2025-06-25 | 88.51 | 90.61 | 87.06 | 90.61 | +2.63% | 6.39 | 5.82% |