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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 319.66 | 331.45 | 314.67 | 320.66 | -3.17% | 46.71 | 8.99% |
| 2026-03-20 | 349.13 | 350.63 | 329.98 | 331.17 | -3.91% | 54.01 | 9.87% |
| 2026-03-19 | 356.62 | 361.62 | 341.74 | 344.64 | -7.75% | 68.27 | 12.13% |
| 2026-03-18 | 358.62 | 373.61 | 354.63 | 373.61 | +5.65% | 70.62 | 11.96% |
| 2026-03-17 | 344.64 | 359.58 | 341.64 | 353.63 | +0.55% | 68.67 | 12.06% |
| 2026-03-16 | 317.67 | 351.69 | 309.18 | 351.69 | +10.00% | 88.49 | 16.55% |
| 2026-03-13 | 295.91 | 322.51 | 294.71 | 319.71 | +9.05% | 69.29 | 13.69% |
| 2026-03-12 | 299.60 | 305.60 | 288.96 | 293.19 | -1.72% | 37.63 | 7.89% |
| 2026-03-11 | 293.70 | 309.33 | 292.69 | 298.33 | +1.30% | 65.68 | 13.54% |
| 2026-03-10 | 287.70 | 299.27 | 280.70 | 294.50 | +5.29% | 51.28 | 10.98% |
| 2026-03-09 | 267.54 | 279.71 | 263.02 | 279.71 | +3.28% | 50.26 | 11.49% |
| 2026-03-06 | 255.80 | 277.31 | 255.80 | 270.83 | +5.86% | 46.90 | 10.82% |
| 2026-03-05 | 256.73 | 266.06 | 253.73 | 255.84 | +1.80% | 51.99 | 12.45% |
| 2026-03-04 | 239.75 | 251.31 | 238.43 | 251.31 | +10.00% | 48.78 | 12.16% |
| 2026-03-03 | 244.74 | 246.27 | 226.76 | 228.46 | -7.24% | 24.13 | 6.40% |
| 2026-03-02 | 248.83 | 253.73 | 245.02 | 246.29 | -3.67% | 23.97 | 6.02% |
| 2026-02-27 | 252.18 | 256.23 | 247.94 | 255.68 | -0.21% | 22.38 | 5.50% |
| 2026-02-26 | 250.77 | 256.31 | 246.01 | 256.21 | +2.29% | 20.32 | 5.02% |
| 2026-02-25 | 251.73 | 252.06 | 244.95 | 250.47 | -2.05% | 19.19 | 4.80% |
| 2026-02-24 | 253.73 | 258.59 | 249.74 | 255.72 | +2.69% | 20.82 | 5.06% |