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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.87 | 25.39 | 24.79 | 25.33 | +2.43% | 0.57 | 3.51% |
| 2026-02-13 | 24.99 | 25.02 | 24.71 | 24.73 | -0.84% | 0.38 | 2.36% |
| 2026-02-12 | 25.07 | 25.07 | 24.67 | 24.94 | -0.40% | 0.37 | 2.29% |
| 2026-02-11 | 24.90 | 25.24 | 24.79 | 25.04 | +0.56% | 0.42 | 2.59% |
| 2026-02-10 | 25.23 | 25.39 | 24.89 | 24.90 | -1.07% | 0.37 | 2.26% |
| 2026-02-09 | 25.09 | 25.27 | 24.97 | 25.17 | +0.88% | 0.42 | 2.56% |
| 2026-02-06 | 24.68 | 25.26 | 24.53 | 24.95 | +0.65% | 0.54 | 3.31% |
| 2026-02-05 | 24.91 | 25.17 | 24.75 | 24.79 | -0.52% | 0.36 | 2.19% |
| 2026-02-04 | 24.91 | 25.08 | 24.74 | 24.92 | +0.04% | 0.34 | 2.05% |
| 2026-02-03 | 24.40 | 24.92 | 24.31 | 24.91 | +3.19% | 0.51 | 3.12% |
| 2026-02-02 | 24.68 | 24.87 | 24.14 | 24.14 | -2.62% | 0.36 | 2.24% |
| 2026-01-30 | 24.35 | 24.86 | 24.15 | 24.79 | +2.14% | 0.52 | 3.20% |
| 2026-01-29 | 24.40 | 24.66 | 24.00 | 24.27 | -0.82% | 0.43 | 2.71% |
| 2026-01-28 | 24.59 | 24.82 | 24.40 | 24.47 | -0.69% | 0.32 | 2.00% |
| 2026-01-27 | 24.86 | 24.95 | 24.05 | 24.64 | -0.96% | 0.39 | 2.41% |
| 2026-01-26 | 24.86 | 25.05 | 24.68 | 24.88 | -0.20% | 0.38 | 2.33% |
| 2026-01-23 | 25.05 | 25.10 | 24.81 | 24.93 | -0.32% | 0.41 | 2.53% |
| 2026-01-22 | 24.83 | 25.36 | 24.80 | 25.01 | +0.60% | 0.63 | 3.82% |
| 2026-01-21 | 24.55 | 24.89 | 24.51 | 24.86 | +0.69% | 0.39 | 2.41% |
| 2026-01-20 | 24.88 | 24.88 | 24.57 | 24.69 | -1.04% | 0.51 | 3.15% |