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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 187.61 | 190.80 | 181.02 | 189.23 | +0.13% | 21.55 | 7.21% |
| 2025-10-21 | 184.84 | 195.72 | 184.81 | 188.99 | +4.50% | 31.00 | 10.19% |
| 2025-10-20 | 185.80 | 189.78 | 174.82 | 180.85 | -1.09% | 28.57 | 9.69% |
| 2025-10-17 | 190.91 | 194.66 | 181.51 | 182.84 | -6.84% | 38.44 | 12.83% |
| 2025-10-16 | 183.77 | 196.25 | 182.81 | 196.25 | +10.00% | 36.73 | 11.91% |
| 2025-10-15 | 177.60 | 179.80 | 172.82 | 178.41 | +2.07% | 28.12 | 9.95% |
| 2025-10-14 | 201.87 | 202.79 | 172.54 | 174.80 | -8.39% | 49.50 | 16.56% |
| 2025-10-13 | 184.62 | 197.79 | 183.39 | 190.80 | -3.54% | 43.19 | 14.13% |
| 2025-10-10 | 199.86 | 203.60 | 187.20 | 197.79 | -4.84% | 45.92 | 14.71% |
| 2025-10-09 | 221.98 | 224.85 | 200.79 | 207.86 | +1.66% | 55.75 | 16.40% |
| 2025-09-30 | 199.79 | 204.47 | 197.79 | 204.47 | +10.00% | 12.74 | 3.92% |
| 2025-09-29 | 179.81 | 189.33 | 177.81 | 185.88 | +8.00% | 36.17 | 12.21% |
| 2025-09-26 | 177.08 | 182.81 | 172.12 | 172.12 | -2.80% | 30.12 | 10.58% |
| 2025-09-25 | 174.02 | 182.11 | 174.02 | 177.08 | -2.60% | 37.11 | 13.07% |
| 2025-09-24 | 168.43 | 184.81 | 166.72 | 181.81 | +6.67% | 51.17 | 17.99% |
| 2025-09-23 | 162.79 | 170.44 | 159.64 | 170.44 | +10.00% | 50.40 | 19.04% |
| 2025-09-22 | 149.84 | 154.95 | 147.84 | 154.95 | +10.00% | 14.37 | 5.87% |
| 2025-09-19 | 134.86 | 140.86 | 132.87 | 140.86 | +10.00% | 28.65 | 12.83% |
| 2025-09-18 | 135.86 | 137.85 | 125.87 | 128.06 | -2.51% | 34.00 | 16.06% |
| 2025-09-17 | 125.37 | 132.84 | 123.66 | 131.35 | +4.77% | 34.32 | 16.78% |