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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.08 | 25.05 | 24.08 | 24.95 | +3.27% | 0.88 | 5.41% |
| 2026-01-16 | 24.38 | 24.57 | 24.01 | 24.16 | -1.15% | 0.48 | 3.04% |
| 2026-01-15 | 23.95 | 24.63 | 23.81 | 24.44 | +2.05% | 0.74 | 4.64% |
| 2026-01-14 | 24.01 | 24.37 | 23.70 | 23.95 | -0.46% | 0.69 | 4.38% |
| 2026-01-13 | 24.06 | 24.45 | 23.99 | 24.06 | -0.04% | 0.63 | 3.94% |
| 2026-01-12 | 23.79 | 24.07 | 23.60 | 24.07 | +1.60% | 0.60 | 3.83% |
| 2026-01-09 | 23.57 | 23.69 | 23.33 | 23.69 | +0.51% | 0.40 | 2.62% |
| 2026-01-08 | 23.68 | 23.87 | 23.41 | 23.57 | -0.46% | 0.35 | 2.29% |
| 2026-01-07 | 23.60 | 23.75 | 23.21 | 23.68 | +0.89% | 0.39 | 2.51% |
| 2026-01-06 | 23.40 | 23.83 | 23.40 | 23.47 | +0.13% | 0.32 | 2.04% |
| 2026-01-05 | 23.60 | 23.68 | 23.25 | 23.44 | -0.59% | 0.31 | 2.01% |
| 2025-12-31 | 23.40 | 23.75 | 23.19 | 23.58 | +0.77% | 0.39 | 2.50% |
| 2025-12-30 | 23.81 | 23.81 | 23.32 | 23.40 | -1.72% | 0.37 | 2.39% |
| 2025-12-29 | 23.58 | 23.83 | 23.34 | 23.81 | +1.36% | 0.43 | 2.80% |
| 2025-12-26 | 23.20 | 23.91 | 23.05 | 23.49 | +1.69% | 0.73 | 4.73% |
| 2025-12-25 | 22.99 | 23.20 | 22.92 | 23.10 | +0.52% | 0.24 | 1.56% |
| 2025-12-24 | 22.71 | 23.00 | 22.52 | 22.98 | +1.19% | 0.23 | 1.50% |
| 2025-12-23 | 22.50 | 22.75 | 22.46 | 22.71 | +0.58% | 0.21 | 1.39% |
| 2025-12-22 | 22.35 | 22.68 | 22.32 | 22.58 | +1.12% | 0.23 | 1.55% |
| 2025-12-19 | 22.14 | 22.39 | 21.93 | 22.33 | +1.96% | 0.24 | 1.66% |