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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 235.61 | 253.99 | 234.76 | 249.03 | +3.92% | 30.84 | 7.76% |
| 2026-02-12 | 238.73 | 240.40 | 235.35 | 239.63 | +1.66% | 21.06 | 5.50% |
| 2026-02-11 | 234.64 | 240.43 | 234.40 | 235.72 | -0.67% | 16.67 | 4.35% |
| 2026-02-10 | 237.81 | 239.61 | 234.43 | 237.30 | -1.42% | 14.55 | 3.81% |
| 2026-02-09 | 237.76 | 241.25 | 234.07 | 240.73 | +3.45% | 16.65 | 4.33% |
| 2026-02-06 | 234.75 | 236.25 | 228.76 | 232.69 | -1.93% | 16.70 | 4.46% |
| 2026-02-05 | 237.75 | 242.46 | 234.85 | 237.28 | -3.24% | 18.37 | 4.80% |
| 2026-02-04 | 248.54 | 248.54 | 240.40 | 245.22 | -2.81% | 18.87 | 4.80% |
| 2026-02-03 | 254.76 | 257.35 | 247.74 | 252.32 | +1.64% | 22.94 | 5.65% |
| 2026-02-02 | 262.72 | 265.29 | 247.03 | 248.25 | -8.57% | 34.70 | 8.51% |
| 2026-01-30 | 269.10 | 279.71 | 267.72 | 271.51 | +0.58% | 31.29 | 7.10% |
| 2026-01-29 | 281.70 | 288.58 | 269.73 | 269.96 | -2.87% | 37.53 | 8.36% |
| 2026-01-28 | 280.58 | 282.65 | 271.71 | 277.93 | -0.01% | 32.76 | 7.33% |
| 2026-01-27 | 271.71 | 279.21 | 263.30 | 277.96 | +1.26% | 35.69 | 8.09% |
| 2026-01-26 | 278.42 | 283.70 | 267.96 | 274.51 | -1.40% | 28.03 | 6.34% |
| 2026-01-23 | 278.71 | 289.41 | 274.71 | 278.41 | -2.99% | 41.88 | 9.30% |
| 2026-01-22 | 299.68 | 307.68 | 284.19 | 286.99 | +0.75% | 65.72 | 13.91% |
| 2026-01-21 | 278.14 | 288.68 | 275.51 | 284.86 | +1.86% | 35.63 | 7.81% |
| 2026-01-20 | 265.58 | 284.70 | 265.57 | 279.65 | +2.92% | 36.32 | 8.16% |
| 2026-01-19 | 270.02 | 274.71 | 263.72 | 271.71 | -0.38% | 33.79 | 7.78% |