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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 88.68 | 89.60 | 86.35 | 88.29 | +0.36% | 5.42 | 5.02% |
| 2025-06-23 | 86.84 | 90.11 | 86.50 | 87.98 | -0.52% | 4.98 | 4.57% |
| 2025-06-20 | 92.90 | 93.96 | 88.27 | 88.44 | -4.80% | 5.77 | 5.21% |
| 2025-06-19 | 94.63 | 95.48 | 92.19 | 92.90 | -1.91% | 6.17 | 5.35% |
| 2025-06-18 | 89.89 | 96.81 | 89.52 | 94.71 | +4.47% | 11.54 | 10.07% |
| 2025-06-17 | 87.00 | 90.68 | 84.42 | 90.66 | +5.31% | 8.14 | 7.51% |
| 2025-06-16 | 84.64 | 88.26 | 84.64 | 86.09 | +0.97% | 3.94 | 3.69% |
| 2025-06-13 | 85.42 | 86.49 | 84.42 | 85.26 | -2.32% | 2.62 | 2.49% |
| 2025-06-12 | 86.21 | 88.51 | 85.74 | 87.29 | +1.87% | 4.74 | 4.43% |
| 2025-06-11 | 84.19 | 88.98 | 84.10 | 85.69 | +1.58% | 6.48 | 6.05% |
| 2025-06-10 | 85.41 | 85.99 | 83.05 | 84.36 | -1.94% | 3.87 | 3.73% |
| 2025-06-09 | 85.41 | 88.12 | 84.12 | 86.02 | +1.33% | 5.42 | 5.14% |
| 2025-06-06 | 87.55 | 88.46 | 83.57 | 84.89 | -2.94% | 7.03 | 6.70% |
| 2025-06-05 | 80.08 | 87.46 | 80.08 | 87.46 | +10.00% | 9.10 | 8.76% |
| 2025-06-04 | 75.50 | 81.86 | 75.50 | 79.51 | +5.47% | 5.77 | 5.93% |
| 2025-06-03 | 75.10 | 76.61 | 74.52 | 75.39 | -0.20% | 1.79 | 1.92% |
| 2025-05-30 | 77.59 | 77.59 | 75.10 | 75.54 | -3.26% | 2.10 | 2.25% |
| 2025-05-29 | 76.16 | 78.80 | 76.16 | 78.09 | +2.72% | 3.63 | 3.79% |
| 2025-05-28 | 77.03 | 77.45 | 75.53 | 76.02 | -1.30% | 2.72 | 2.90% |
| 2025-05-27 | 79.72 | 79.89 | 76.80 | 77.03 | -3.38% | 2.89 | 3.02% |