德冠新材 sz.001378
21.17
-1.63%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.62 | 22.08 | 20.91 | 21.17 | -1.63% | 0.89 | 4.94% |
| 2026-05-22 | 20.67 | 21.70 | 20.17 | 21.52 | +4.47% | 1.09 | 6.12% |
| 2026-05-21 | 28.20 | 28.62 | 27.19 | 27.23 | -3.95% | 0.92 | 5.06% |
| 2026-05-20 | 28.51 | 28.65 | 28.00 | 28.35 | -0.87% | 0.63 | 3.45% |
| 2026-05-19 | 28.58 | 29.16 | 28.21 | 28.60 | +1.74% | 0.85 | 4.57% |
| 2026-05-18 | 28.33 | 28.36 | 27.62 | 28.11 | -0.88% | 0.80 | 4.41% |
| 2026-05-15 | 28.46 | 29.13 | 28.20 | 28.36 | +0.14% | 0.97 | 5.24% |
| 2026-05-14 | 28.20 | 29.08 | 27.74 | 28.32 | +1.51% | 1.05 | 5.70% |
| 2026-05-13 | 27.60 | 28.65 | 27.31 | 27.90 | +1.05% | 0.89 | 4.91% |
| 2026-05-12 | 27.59 | 28.36 | 27.59 | 27.61 | -0.29% | 1.06 | 5.82% |
| 2026-05-11 | 27.33 | 27.72 | 27.03 | 27.69 | +1.32% | 0.70 | 3.96% |
| 2026-05-08 | 26.77 | 27.35 | 26.77 | 27.33 | +1.86% | 0.56 | 3.18% |
| 2026-05-07 | 26.98 | 27.00 | 26.69 | 26.83 | -0.45% | 0.61 | 3.50% |
| 2026-05-06 | 26.79 | 27.07 | 26.53 | 26.95 | +0.60% | 0.82 | 4.68% |
| 2026-04-30 | 26.22 | 26.89 | 26.18 | 26.79 | +2.29% | 0.69 | 3.96% |
| 2026-04-29 | 25.88 | 26.26 | 25.75 | 26.19 | +1.20% | 0.52 | 3.09% |
| 2026-04-28 | 25.31 | 26.19 | 25.30 | 25.88 | +2.90% | 0.77 | 4.59% |
| 2026-04-27 | 25.16 | 25.26 | 24.66 | 25.15 | +0.04% | 0.44 | 2.74% |
| 2026-04-24 | 25.00 | 25.17 | 24.76 | 25.14 | +0.36% | 0.35 | 2.16% |
| 2026-04-23 | 25.36 | 25.39 | 25.02 | 25.05 | -1.14% | 0.35 | 2.13% |