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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.12 | 21.33 | 20.86 | 21.31 | +0.83% | 0.24 | 1.62% |
| 2025-05-26 | 21.20 | 21.50 | 21.06 | 21.13 | -0.41% | 0.21 | 1.42% |
| 2025-05-23 | 21.34 | 21.58 | 21.20 | 21.22 | -0.05% | 0.19 | 1.29% |
| 2025-05-22 | 21.59 | 21.74 | 21.22 | 21.23 | -1.66% | 0.21 | 1.42% |
| 2025-05-21 | 21.77 | 21.82 | 21.52 | 21.59 | -0.36% | 0.20 | 1.30% |
| 2025-05-20 | 21.46 | 22.03 | 21.32 | 21.67 | +1.59% | 0.56 | 3.67% |
| 2025-05-19 | 21.27 | 21.35 | 21.13 | 21.33 | +0.27% | 0.15 | 1.00% |
| 2025-05-16 | 21.07 | 21.32 | 21.02 | 21.27 | +1.01% | 0.17 | 1.15% |
| 2025-05-15 | 21.02 | 21.16 | 20.96 | 21.05 | -0.18% | 0.18 | 1.22% |
| 2025-05-14 | 21.16 | 21.23 | 21.02 | 21.09 | -0.41% | 0.22 | 1.50% |
| 2025-05-13 | 21.41 | 21.54 | 21.16 | 21.18 | -0.55% | 0.14 | 0.97% |
| 2025-05-12 | 21.24 | 21.35 | 21.13 | 21.30 | +0.50% | 0.15 | 0.99% |
| 2025-05-09 | 21.22 | 21.35 | 21.14 | 21.19 | -0.37% | 0.19 | 1.28% |
| 2025-05-08 | 20.86 | 21.28 | 20.84 | 21.27 | +1.58% | 0.23 | 1.53% |
| 2025-05-07 | 21.19 | 21.19 | 20.87 | 20.94 | +0.19% | 0.21 | 1.43% |
| 2025-05-06 | 20.74 | 20.90 | 20.57 | 20.90 | +2.09% | 0.22 | 1.49% |