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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.72 | 21.90 | 21.61 | 21.79 | +0.32% | 0.26 | 1.74% |
| 2025-06-24 | 21.34 | 21.73 | 21.29 | 21.72 | +2.05% | 0.22 | 1.51% |
| 2025-06-23 | 20.93 | 21.32 | 20.83 | 21.29 | +1.13% | 0.18 | 1.25% |
| 2025-06-20 | 21.16 | 21.46 | 21.03 | 21.05 | -0.52% | 0.18 | 1.22% |
| 2025-06-19 | 21.33 | 21.59 | 21.09 | 21.16 | -1.29% | 0.22 | 1.53% |
| 2025-06-18 | 21.85 | 21.85 | 21.35 | 21.43 | -1.10% | 0.31 | 2.11% |
| 2025-06-17 | 21.75 | 21.80 | 21.55 | 21.67 | -0.32% | 0.22 | 1.45% |
| 2025-06-16 | 21.60 | 21.80 | 21.53 | 21.74 | +0.92% | 0.25 | 1.69% |
| 2025-06-13 | 21.91 | 21.98 | 21.47 | 21.54 | -1.36% | 0.30 | 2.01% |
| 2025-06-12 | 21.69 | 21.86 | 21.67 | 21.84 | +0.49% | 0.24 | 1.60% |
| 2025-06-11 | 21.57 | 21.79 | 21.51 | 21.73 | +0.99% | 0.24 | 1.59% |
| 2025-06-10 | 21.74 | 21.79 | 21.39 | 21.52 | -0.76% | 0.26 | 1.69% |
| 2025-06-09 | 21.64 | 21.72 | 21.52 | 21.69 | +0.63% | 0.22 | 1.44% |
| 2025-06-06 | 21.33 | 21.79 | 21.33 | 21.55 | +0.82% | 0.27 | 1.80% |
| 2025-06-05 | 21.36 | 21.43 | 21.29 | 21.37 | +0.18% | 0.15 | 1.04% |
| 2025-06-04 | 21.22 | 21.34 | 21.07 | 21.34 | +1.06% | 0.12 | 0.79% |
| 2025-06-03 | 20.94 | 21.21 | 20.87 | 21.11 | +0.69% | 0.15 | 1.03% |
| 2025-05-30 | 21.15 | 21.31 | 20.93 | 20.97 | -1.37% | 0.17 | 1.15% |
| 2025-05-29 | 21.02 | 21.31 | 20.96 | 21.26 | +1.25% | 0.22 | 1.47% |
| 2025-05-28 | 21.30 | 21.36 | 20.95 | 21.00 | -1.46% | 0.18 | 1.24% |