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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.89 | 22.98 | 22.74 | 22.76 | -0.78% | 0.25 | 1.58% |
| 2025-07-22 | 23.07 | 23.10 | 22.84 | 22.94 | -0.60% | 0.24 | 1.50% |
| 2025-07-21 | 22.88 | 23.22 | 22.79 | 23.08 | +1.44% | 0.37 | 2.32% |
| 2025-07-18 | 22.67 | 22.79 | 22.62 | 22.75 | +0.44% | 0.18 | 1.17% |
| 2025-07-17 | 22.70 | 22.75 | 22.55 | 22.65 | -0.26% | 0.22 | 1.41% |
| 2025-07-16 | 22.38 | 22.87 | 22.34 | 22.71 | +1.55% | 0.40 | 2.60% |
| 2025-07-15 | 22.64 | 22.70 | 22.25 | 22.37 | -1.23% | 0.28 | 1.84% |
| 2025-07-14 | 22.41 | 22.73 | 22.41 | 22.64 | +1.33% | 0.36 | 2.36% |
| 2025-07-11 | 22.41 | 22.56 | 22.23 | 22.35 | -0.53% | 0.23 | 1.51% |
| 2025-07-10 | 22.36 | 22.58 | 22.30 | 22.46 | +0.49% | 0.25 | 1.62% |
| 2025-07-09 | 22.28 | 22.47 | 22.28 | 22.36 | +0.04% | 0.24 | 1.58% |
| 2025-07-08 | 22.16 | 22.42 | 22.08 | 22.35 | +1.08% | 0.38 | 2.49% |
| 2025-07-07 | 21.84 | 22.12 | 21.84 | 22.11 | +1.23% | 0.29 | 1.94% |
| 2025-07-04 | 22.00 | 22.14 | 21.79 | 21.84 | -0.94% | 0.21 | 1.39% |
| 2025-07-03 | 21.99 | 22.13 | 21.95 | 22.05 | +0.27% | 0.24 | 1.59% |
| 2025-07-02 | 22.18 | 22.18 | 21.85 | 21.99 | +0.09% | 0.23 | 1.54% |
| 2025-07-01 | 22.05 | 22.13 | 21.82 | 21.97 | 0.00% | 0.18 | 1.22% |
| 2025-06-30 | 21.88 | 21.97 | 21.76 | 21.97 | +0.41% | 0.24 | 1.57% |
| 2025-06-27 | 21.77 | 21.89 | 21.75 | 21.88 | +0.91% | 0.16 | 1.09% |
| 2025-06-26 | 21.80 | 21.92 | 21.67 | 21.68 | -0.50% | 0.20 | 1.35% |