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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 79.44 | 80.35 | 77.45 | 79.72 | +0.69% | 2.82 | 2.89% |
| 2025-05-23 | 80.29 | 81.32 | 79.15 | 79.17 | -1.48% | 2.77 | 2.81% |
| 2025-05-22 | 82.57 | 83.88 | 80.22 | 80.36 | -3.12% | 3.40 | 3.38% |
| 2025-05-21 | 83.78 | 83.99 | 81.88 | 82.95 | -1.50% | 2.42 | 2.37% |
| 2025-05-20 | 83.99 | 84.88 | 83.70 | 84.22 | -0.14% | 1.70 | 1.64% |
| 2025-05-19 | 85.42 | 85.70 | 83.00 | 84.34 | -0.99% | 2.85 | 2.76% |
| 2025-05-16 | 87.86 | 87.86 | 83.41 | 85.18 | -3.16% | 4.21 | 3.99% |
| 2025-05-15 | 90.66 | 90.90 | 87.91 | 87.96 | -2.99% | 3.33 | 3.04% |
| 2025-05-14 | 91.55 | 94.41 | 89.34 | 90.67 | -0.86% | 5.05 | 4.49% |
| 2025-05-13 | 90.69 | 94.66 | 90.04 | 91.46 | +1.89% | 7.28 | 6.38% |
| 2025-05-12 | 88.12 | 92.18 | 88.03 | 89.77 | +2.11% | 4.16 | 3.75% |
| 2025-05-09 | 90.76 | 91.40 | 87.72 | 87.91 | -3.82% | 3.94 | 3.61% |
| 2025-05-08 | 90.47 | 92.24 | 89.55 | 91.40 | +0.63% | 3.77 | 3.38% |
| 2025-05-07 | 93.25 | 93.89 | 90.08 | 90.83 | -1.57% | 3.96 | 3.52% |
| 2025-05-06 | 90.76 | 92.77 | 88.86 | 92.27 | +1.67% | 6.44 | 5.71% |