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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 515.00 | 521.60 | 498.90 | 514.60 | -0.08% | 57.78 | 7.01% |
| 2026-04-20 | 518.88 | 538.00 | 512.00 | 515.00 | +0.26% | 71.26 | 8.53% |
| 2026-04-17 | 510.00 | 519.24 | 490.00 | 513.69 | -0.60% | 78.19 | 9.62% |
| 2026-04-16 | 490.00 | 529.98 | 486.00 | 516.80 | +3.11% | 85.64 | 10.39% |
| 2026-04-15 | 501.20 | 520.00 | 496.00 | 501.20 | +0.11% | 84.32 | 10.38% |
| 2026-04-14 | 485.19 | 510.90 | 481.00 | 500.63 | +3.98% | 101.64 | 12.67% |
| 2026-04-13 | 450.15 | 488.50 | 450.15 | 481.49 | +7.66% | 101.20 | 13.43% |
| 2026-04-10 | 428.00 | 447.24 | 423.00 | 447.24 | +10.00% | 101.90 | 14.44% |
| 2026-04-09 | 383.19 | 417.84 | 380.38 | 406.58 | +3.38% | 71.70 | 11.08% |
| 2026-04-08 | 390.04 | 395.50 | 375.01 | 393.30 | +4.00% | 75.28 | 12.14% |
| 2026-04-07 | 355.80 | 382.88 | 352.00 | 378.18 | +7.43% | 57.61 | 9.59% |
| 2026-04-03 | 364.80 | 366.66 | 352.02 | 352.02 | -2.26% | 41.08 | 7.13% |
| 2026-04-02 | 378.88 | 379.60 | 358.20 | 360.15 | -3.18% | 69.41 | 11.79% |
| 2026-04-01 | 417.67 | 417.67 | 364.46 | 371.98 | -2.03% | 118.27 | 18.88% |
| 2026-03-31 | 379.90 | 392.76 | 363.36 | 379.70 | -5.05% | 79.21 | 13.10% |
| 2026-03-30 | 375.48 | 401.17 | 375.48 | 399.88 | +4.82% | 64.25 | 10.13% |
| 2026-03-27 | 359.71 | 382.50 | 356.62 | 381.49 | +0.80% | 51.28 | 8.58% |
| 2026-03-26 | 360.64 | 382.60 | 360.64 | 378.46 | +0.98% | 61.57 | 10.23% |
| 2026-03-25 | 354.57 | 377.60 | 350.06 | 374.78 | +7.30% | 74.13 | 12.57% |
| 2026-03-24 | 317.46 | 351.43 | 305.78 | 349.26 | +8.92% | 72.72 | 13.83% |