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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.77 | 25.77 | 25.28 | 25.34 | -1.55% | 0.40 | 2.43% |
| 2026-04-21 | 26.00 | 26.00 | 25.61 | 25.74 | -0.62% | 0.50 | 3.02% |
| 2026-04-20 | 26.10 | 26.54 | 25.76 | 25.90 | -0.77% | 0.67 | 4.01% |
| 2026-04-17 | 25.39 | 26.17 | 25.37 | 26.10 | +1.75% | 0.71 | 4.29% |
| 2026-04-16 | 25.13 | 25.66 | 24.93 | 25.65 | +3.22% | 0.84 | 5.12% |
| 2026-04-15 | 25.13 | 25.43 | 24.76 | 24.85 | +4.06% | 1.03 | 6.39% |
| 2026-04-14 | 23.97 | 24.07 | 23.68 | 23.88 | -0.08% | 0.23 | 1.53% |
| 2026-04-13 | 23.83 | 24.00 | 23.72 | 23.90 | +0.25% | 0.26 | 1.70% |
| 2026-04-10 | 23.65 | 23.97 | 23.58 | 23.84 | +1.32% | 0.26 | 1.67% |
| 2026-04-09 | 23.82 | 23.95 | 23.36 | 23.53 | -1.63% | 0.37 | 2.42% |
| 2026-04-08 | 23.48 | 23.99 | 23.32 | 23.92 | +2.93% | 0.43 | 2.83% |
| 2026-04-07 | 22.46 | 23.31 | 22.40 | 23.24 | +3.61% | 0.48 | 3.22% |
| 2026-04-03 | 23.20 | 23.25 | 22.31 | 22.43 | -3.28% | 0.40 | 2.75% |
| 2026-04-02 | 23.55 | 23.66 | 22.91 | 23.19 | -1.40% | 0.32 | 2.14% |
| 2026-04-01 | 23.53 | 23.68 | 23.31 | 23.52 | +1.03% | 0.33 | 2.17% |
| 2026-03-31 | 23.43 | 23.85 | 23.24 | 23.28 | -0.26% | 0.45 | 2.95% |
| 2026-03-30 | 23.00 | 23.50 | 22.82 | 23.34 | +0.52% | 0.58 | 3.90% |
| 2026-03-27 | 22.91 | 23.51 | 22.81 | 23.22 | +0.78% | 0.88 | 5.91% |
| 2026-03-26 | 22.97 | 23.33 | 22.66 | 23.04 | +0.30% | 0.82 | 5.56% |
| 2026-03-25 | 22.81 | 23.16 | 22.79 | 22.97 | +1.28% | 0.69 | 4.64% |