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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.81 | 22.13 | 21.68 | 21.90 | +0.32% | 0.23 | 1.57% |
| 2025-12-17 | 21.94 | 22.29 | 21.51 | 21.83 | -1.03% | 0.34 | 2.33% |
| 2025-12-16 | 22.26 | 22.32 | 21.97 | 22.06 | -1.42% | 0.28 | 1.89% |
| 2025-12-15 | 22.35 | 22.45 | 22.16 | 22.38 | +0.22% | 0.18 | 1.21% |
| 2025-12-12 | 22.57 | 22.72 | 22.33 | 22.33 | -0.88% | 0.20 | 1.31% |
| 2025-12-11 | 23.00 | 23.04 | 22.50 | 22.52 | -1.86% | 0.25 | 1.63% |
| 2025-12-10 | 23.10 | 23.18 | 22.85 | 22.95 | -0.64% | 0.27 | 1.79% |
| 2025-12-09 | 23.07 | 23.40 | 22.94 | 23.10 | -0.04% | 0.30 | 1.96% |
| 2025-12-08 | 23.03 | 23.18 | 22.92 | 23.11 | +0.52% | 0.32 | 2.08% |
| 2025-12-05 | 22.89 | 23.10 | 22.72 | 22.99 | +0.43% | 0.27 | 1.76% |
| 2025-12-04 | 23.04 | 23.16 | 22.76 | 22.89 | -0.86% | 0.27 | 1.80% |
| 2025-12-03 | 23.15 | 23.24 | 22.97 | 23.09 | -0.38% | 0.29 | 1.91% |
| 2025-12-02 | 23.29 | 23.40 | 22.95 | 23.18 | -0.09% | 0.49 | 3.20% |
| 2025-12-01 | 22.64 | 24.08 | 22.54 | 23.20 | +2.81% | 1.01 | 6.49% |
| 2025-11-28 | 22.47 | 22.63 | 22.31 | 22.56 | +0.71% | 0.18 | 1.20% |
| 2025-11-27 | 22.27 | 22.51 | 22.20 | 22.41 | +0.89% | 0.21 | 1.38% |
| 2025-11-26 | 22.29 | 22.57 | 22.18 | 22.21 | -0.53% | 0.22 | 1.47% |
| 2025-11-25 | 22.28 | 22.66 | 22.15 | 22.33 | +0.81% | 0.25 | 1.69% |
| 2025-11-24 | 22.00 | 22.33 | 21.91 | 22.15 | +1.13% | 0.31 | 2.11% |
| 2025-11-21 | 22.79 | 22.91 | 21.82 | 21.90 | -5.11% | 0.50 | 3.38% |