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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 199.37 | 204.26 | 197.79 | 204.16 | +2.45% | 16.19 | 4.99% |
| 2025-12-16 | 204.78 | 205.96 | 195.46 | 199.29 | -2.25% | 17.71 | 5.51% |
| 2025-12-15 | 207.11 | 207.77 | 200.09 | 203.89 | -4.93% | 22.84 | 6.96% |
| 2025-12-12 | 217.77 | 220.77 | 210.38 | 214.46 | -1.11% | 24.82 | 7.16% |
| 2025-12-11 | 221.65 | 223.95 | 216.07 | 216.86 | -0.04% | 26.65 | 7.53% |
| 2025-12-10 | 221.00 | 224.66 | 211.12 | 216.95 | -2.48% | 27.70 | 7.94% |
| 2025-12-09 | 222.77 | 233.25 | 218.32 | 222.47 | +0.13% | 51.10 | 14.02% |
| 2025-12-08 | 206.03 | 222.19 | 206.03 | 222.19 | +10.00% | 37.15 | 10.66% |
| 2025-12-05 | 206.19 | 207.77 | 201.45 | 201.99 | -0.10% | 19.67 | 6.00% |
| 2025-12-04 | 203.49 | 204.77 | 198.79 | 202.20 | -1.26% | 17.34 | 5.35% |
| 2025-12-03 | 207.28 | 208.13 | 203.00 | 204.78 | -1.31% | 16.27 | 4.93% |
| 2025-12-02 | 211.79 | 212.78 | 205.78 | 207.50 | -2.99% | 26.37 | 7.86% |
| 2025-12-01 | 220.39 | 222.50 | 209.89 | 213.89 | -2.63% | 34.84 | 10.07% |
| 2025-11-28 | 212.93 | 224.76 | 209.86 | 219.67 | +2.67% | 37.24 | 10.66% |
| 2025-11-27 | 217.12 | 221.76 | 213.77 | 213.95 | -1.46% | 25.87 | 7.38% |
| 2025-11-26 | 218.80 | 222.47 | 213.38 | 217.12 | -1.68% | 29.40 | 8.40% |
| 2025-11-25 | 229.81 | 231.76 | 219.90 | 220.83 | +1.35% | 32.49 | 9.00% |
| 2025-11-24 | 219.08 | 221.75 | 209.86 | 217.88 | -2.07% | 33.44 | 9.62% |
| 2025-11-21 | 222.48 | 229.75 | 222.48 | 222.48 | -10.00% | 28.89 | 8.02% |
| 2025-11-20 | 270.71 | 271.21 | 244.74 | 247.20 | -6.16% | 43.67 | 10.80% |