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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 257.73 | 278.71 | 252.73 | 272.74 | +7.48% | 51.81 | 12.02% |
| 2026-01-15 | 234.75 | 259.50 | 231.76 | 253.75 | +6.29% | 36.90 | 9.34% |
| 2026-01-14 | 241.75 | 247.74 | 234.36 | 238.73 | +2.57% | 34.62 | 8.90% |
| 2026-01-13 | 237.35 | 242.13 | 229.26 | 232.75 | -2.91% | 25.37 | 6.74% |
| 2026-01-12 | 238.25 | 241.36 | 233.25 | 239.74 | +2.10% | 29.10 | 7.63% |
| 2026-01-09 | 236.41 | 237.10 | 229.76 | 234.80 | -1.98% | 25.55 | 6.79% |
| 2026-01-08 | 247.99 | 251.24 | 238.59 | 239.56 | -4.08% | 35.03 | 8.93% |
| 2026-01-07 | 279.69 | 280.48 | 244.24 | 249.74 | -2.15% | 61.22 | 14.58% |
| 2026-01-06 | 245.74 | 260.73 | 240.75 | 255.21 | +2.23% | 42.93 | 10.62% |
| 2026-01-05 | 243.83 | 252.73 | 242.74 | 249.64 | +7.77% | 45.19 | 11.31% |
| 2025-12-31 | 238.13 | 240.35 | 227.76 | 231.65 | -3.65% | 29.05 | 7.77% |
| 2025-12-30 | 244.03 | 250.24 | 238.13 | 240.42 | -0.04% | 36.16 | 9.24% |
| 2025-12-29 | 238.95 | 253.53 | 238.75 | 240.51 | +0.74% | 57.66 | 14.56% |
| 2025-12-26 | 212.79 | 238.75 | 212.79 | 238.75 | +10.00% | 61.87 | 16.36% |
| 2025-12-25 | 217.77 | 231.78 | 215.77 | 217.04 | -1.69% | 46.69 | 13.05% |
| 2025-12-24 | 213.84 | 222.53 | 210.03 | 220.77 | +9.13% | 57.12 | 16.34% |
| 2025-12-23 | 199.59 | 208.56 | 199.59 | 202.30 | +1.03% | 20.61 | 6.28% |
| 2025-12-22 | 196.29 | 200.67 | 195.07 | 200.24 | +4.81% | 26.33 | 8.25% |
| 2025-12-19 | 208.78 | 209.67 | 190.80 | 191.05 | -7.01% | 32.36 | 10.29% |
| 2025-12-18 | 205.58 | 209.28 | 201.79 | 205.44 | +0.63% | 23.51 | 7.12% |