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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.90 | 23.03 | 22.81 | 23.03 | +0.48% | 0.37 | 2.44% |
| 2025-08-19 | 22.80 | 23.01 | 22.62 | 22.92 | +0.39% | 0.54 | 3.57% |
| 2025-08-18 | 23.10 | 23.21 | 22.80 | 22.83 | -1.24% | 0.75 | 4.93% |
| 2025-08-15 | 22.97 | 23.34 | 22.96 | 23.12 | +0.34% | 0.39 | 2.47% |
| 2025-08-14 | 23.58 | 23.59 | 23.00 | 23.04 | -1.77% | 0.36 | 2.25% |
| 2025-08-13 | 23.56 | 23.74 | 23.44 | 23.46 | -0.17% | 0.32 | 1.97% |
| 2025-08-12 | 23.51 | 23.63 | 23.40 | 23.50 | -0.04% | 0.25 | 1.58% |
| 2025-08-11 | 23.26 | 23.58 | 23.12 | 23.51 | +0.89% | 0.29 | 1.81% |
| 2025-08-08 | 23.23 | 23.31 | 22.99 | 23.30 | +0.51% | 0.22 | 1.41% |
| 2025-08-07 | 23.35 | 23.39 | 23.15 | 23.18 | -0.72% | 0.24 | 1.50% |
| 2025-08-06 | 23.25 | 23.35 | 23.17 | 23.35 | +0.73% | 0.29 | 1.81% |
| 2025-08-05 | 23.20 | 23.31 | 23.13 | 23.18 | -0.04% | 0.21 | 1.34% |
| 2025-08-04 | 22.83 | 23.19 | 22.73 | 23.19 | +0.82% | 0.26 | 1.63% |
| 2025-08-01 | 22.63 | 23.00 | 22.63 | 23.00 | +1.62% | 0.37 | 2.33% |
| 2025-07-31 | 23.14 | 23.14 | 22.57 | 22.63 | -1.42% | 0.39 | 2.49% |
| 2025-07-30 | 23.09 | 23.24 | 22.85 | 22.96 | -0.22% | 0.32 | 2.03% |
| 2025-07-29 | 23.22 | 23.27 | 22.86 | 23.01 | -0.68% | 0.29 | 1.83% |
| 2025-07-28 | 23.01 | 23.22 | 22.89 | 23.17 | +0.69% | 0.27 | 1.70% |
| 2025-07-25 | 23.09 | 23.09 | 22.92 | 23.01 | -0.04% | 0.18 | 1.12% |
| 2025-07-24 | 22.86 | 23.10 | 22.83 | 23.02 | +1.13% | 0.26 | 1.67% |