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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 119.87 | 128.86 | 119.87 | 125.37 | +6.44% | 30.96 | 15.54% |
| 2025-09-15 | 117.28 | 120.63 | 113.88 | 117.79 | +7.41% | 42.00 | 22.31% |
| 2025-09-12 | 104.59 | 109.66 | 104.59 | 109.66 | +10.00% | 18.05 | 10.35% |
| 2025-09-11 | 94.81 | 100.89 | 94.22 | 99.70 | +5.14% | 13.69 | 8.71% |
| 2025-09-10 | 92.92 | 97.20 | 92.57 | 94.82 | +2.23% | 7.44 | 4.88% |
| 2025-09-09 | 95.14 | 95.40 | 92.59 | 92.75 | -3.00% | 5.98 | 3.99% |
| 2025-09-08 | 95.00 | 96.00 | 92.94 | 95.62 | +0.16% | 9.42 | 6.23% |
| 2025-09-05 | 87.63 | 95.47 | 86.46 | 95.47 | +10.00% | 13.38 | 9.03% |
| 2025-09-04 | 91.19 | 92.40 | 85.16 | 86.79 | -5.66% | 8.40 | 5.92% |
| 2025-09-03 | 94.90 | 95.24 | 91.78 | 91.99 | -3.47% | 7.68 | 5.15% |
| 2025-09-02 | 98.90 | 99.89 | 94.13 | 95.30 | -6.44% | 15.82 | 10.21% |
| 2025-09-01 | 101.91 | 103.64 | 96.59 | 101.86 | +8.11% | 25.61 | 15.84% |
| 2025-08-29 | 96.92 | 97.10 | 93.78 | 94.22 | -3.76% | 8.82 | 5.83% |
| 2025-08-28 | 95.90 | 97.90 | 93.10 | 97.90 | +1.16% | 10.48 | 6.82% |
| 2025-08-27 | 98.17 | 100.11 | 96.42 | 96.78 | -1.41% | 10.63 | 6.76% |
| 2025-08-26 | 99.51 | 101.59 | 97.92 | 98.17 | -1.35% | 10.06 | 6.32% |
| 2025-08-25 | 98.93 | 102.86 | 97.04 | 99.51 | +0.70% | 14.36 | 9.06% |
| 2025-08-22 | 96.01 | 100.35 | 94.70 | 98.82 | +2.40% | 16.62 | 10.58% |
| 2025-08-21 | 91.90 | 100.60 | 91.70 | 96.50 | +5.52% | 23.70 | 15.19% |
| 2025-08-20 | 90.70 | 91.45 | 89.61 | 91.45 | +0.58% | 6.88 | 4.76% |