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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 253.71 | 271.71 | 252.47 | 263.43 | +2.44% | 40.30 | 9.51% |
| 2025-11-18 | 260.84 | 266.32 | 253.03 | 257.15 | -2.52% | 41.42 | 9.94% |
| 2025-11-17 | 273.59 | 281.90 | 262.22 | 263.80 | -2.19% | 42.20 | 9.70% |
| 2025-11-14 | 262.55 | 275.94 | 262.55 | 269.72 | -7.54% | 49.96 | 11.57% |
| 2025-11-13 | 288.70 | 305.68 | 286.47 | 291.72 | +0.33% | 52.60 | 11.07% |
| 2025-11-12 | 271.71 | 300.96 | 269.99 | 290.76 | +6.06% | 59.32 | 12.80% |
| 2025-11-11 | 287.44 | 298.02 | 271.68 | 274.14 | -2.94% | 55.58 | 12.22% |
| 2025-11-10 | 277.40 | 287.70 | 266.92 | 282.44 | +5.89% | 55.87 | 12.56% |
| 2025-11-07 | 253.07 | 271.56 | 253.07 | 266.73 | +8.04% | 60.56 | 14.18% |
| 2025-11-06 | 244.74 | 246.88 | 239.75 | 246.88 | +10.00% | 33.84 | 8.59% |
| 2025-11-05 | 206.93 | 224.43 | 204.78 | 224.43 | +0.30% | 27.82 | 8.06% |
| 2025-11-04 | 237.91 | 237.91 | 219.65 | 223.76 | -5.88% | 36.11 | 9.92% |
| 2025-11-03 | 219.77 | 241.00 | 216.67 | 237.75 | +4.28% | 42.57 | 11.53% |
| 2025-10-31 | 229.77 | 234.83 | 215.77 | 228.00 | +0.95% | 45.60 | 12.53% |
| 2025-10-30 | 246.94 | 247.95 | 225.75 | 225.85 | -4.69% | 52.99 | 14.09% |
| 2025-10-29 | 230.87 | 247.54 | 227.76 | 236.96 | +2.64% | 45.53 | 11.97% |
| 2025-10-28 | 224.26 | 233.64 | 221.98 | 230.87 | -3.14% | 42.31 | 11.53% |
| 2025-10-27 | 229.35 | 238.36 | 219.56 | 238.36 | +10.00% | 50.63 | 13.85% |
| 2025-10-24 | 208.78 | 216.69 | 201.22 | 216.69 | +10.00% | 48.73 | 14.56% |
| 2025-10-23 | 188.31 | 199.69 | 186.01 | 196.99 | +4.10% | 39.01 | 12.60% |