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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.60 | 22.89 | 22.12 | 22.68 | +2.12% | 0.73 | 5.04% |
| 2026-03-23 | 23.88 | 23.88 | 21.91 | 22.21 | -8.15% | 1.01 | 6.86% |
| 2026-03-20 | 24.93 | 24.99 | 24.10 | 24.18 | -2.89% | 0.60 | 3.78% |
| 2026-03-19 | 25.79 | 25.99 | 24.78 | 24.90 | -3.94% | 0.60 | 3.68% |
| 2026-03-18 | 26.36 | 26.45 | 25.79 | 25.92 | -1.93% | 0.75 | 4.44% |
| 2026-03-17 | 26.33 | 26.70 | 26.33 | 26.43 | +0.49% | 0.66 | 3.86% |
| 2026-03-16 | 26.21 | 26.46 | 26.15 | 26.30 | -0.27% | 0.42 | 2.49% |
| 2026-03-13 | 26.30 | 26.60 | 26.22 | 26.37 | +0.34% | 0.41 | 2.40% |
| 2026-03-12 | 26.34 | 26.65 | 26.17 | 26.28 | -0.15% | 0.48 | 2.83% |
| 2026-03-11 | 26.49 | 26.72 | 26.21 | 26.32 | -0.60% | 0.44 | 2.60% |
| 2026-03-10 | 26.09 | 26.80 | 26.06 | 26.48 | +1.85% | 0.72 | 4.23% |
| 2026-03-09 | 25.85 | 26.12 | 25.55 | 26.00 | +0.31% | 0.83 | 4.95% |
| 2026-03-06 | 25.00 | 26.07 | 24.90 | 25.92 | +3.43% | 0.74 | 4.45% |
| 2026-03-05 | 24.84 | 25.25 | 24.81 | 25.06 | +1.99% | 0.51 | 3.15% |
| 2026-03-04 | 24.35 | 24.81 | 24.30 | 24.57 | -0.04% | 0.47 | 2.99% |
| 2026-03-03 | 25.24 | 25.38 | 24.53 | 24.58 | -2.58% | 0.74 | 4.61% |
| 2026-03-02 | 25.60 | 26.00 | 25.23 | 25.23 | -2.40% | 0.90 | 5.45% |
| 2026-02-27 | 25.70 | 26.20 | 25.55 | 25.85 | +0.15% | 0.60 | 3.58% |
| 2026-02-26 | 25.49 | 25.91 | 25.45 | 25.81 | +1.26% | 0.59 | 3.54% |
| 2026-02-25 | 25.33 | 25.62 | 25.26 | 25.49 | +0.63% | 0.53 | 3.23% |