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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.12 | 23.24 | 22.88 | 23.08 | +0.47% | 0.23 | 1.49% |
| 2025-11-19 | 23.29 | 23.45 | 22.88 | 22.97 | -1.11% | 0.30 | 1.94% |
| 2025-11-18 | 23.55 | 23.56 | 23.14 | 23.23 | -1.43% | 0.33 | 2.12% |
| 2025-11-17 | 23.83 | 23.94 | 23.44 | 23.56 | -0.25% | 0.27 | 1.74% |
| 2025-11-14 | 23.54 | 23.87 | 23.49 | 23.62 | +0.42% | 0.39 | 2.49% |
| 2025-11-13 | 23.59 | 23.61 | 23.41 | 23.53 | -0.29% | 0.27 | 1.74% |
| 2025-11-12 | 23.71 | 23.73 | 23.45 | 23.59 | -0.29% | 0.37 | 2.38% |
| 2025-11-11 | 23.54 | 23.79 | 23.52 | 23.66 | +0.67% | 0.41 | 2.64% |
| 2025-11-10 | 23.58 | 23.65 | 23.37 | 23.51 | +0.08% | 0.37 | 2.37% |
| 2025-11-07 | 23.18 | 23.54 | 23.09 | 23.49 | +1.28% | 0.46 | 2.95% |
| 2025-11-06 | 23.12 | 23.26 | 23.00 | 23.19 | +0.52% | 0.37 | 2.44% |
| 2025-11-05 | 22.92 | 23.13 | 22.88 | 23.07 | +0.13% | 0.30 | 1.97% |
| 2025-11-04 | 23.00 | 23.07 | 22.87 | 23.04 | +0.35% | 0.25 | 1.67% |
| 2025-11-03 | 22.88 | 22.98 | 22.72 | 22.96 | +0.70% | 0.25 | 1.67% |
| 2025-10-31 | 22.69 | 22.88 | 22.51 | 22.80 | +1.01% | 0.25 | 1.63% |
| 2025-10-30 | 22.95 | 22.95 | 22.57 | 22.57 | -1.47% | 0.24 | 1.60% |
| 2025-10-29 | 23.05 | 23.09 | 22.76 | 22.91 | -0.09% | 0.32 | 2.14% |
| 2025-10-28 | 22.84 | 23.12 | 22.68 | 22.93 | +0.56% | 0.34 | 2.23% |
| 2025-10-27 | 22.94 | 22.94 | 22.71 | 22.80 | -0.17% | 0.28 | 1.88% |
| 2025-10-24 | 22.87 | 22.95 | 22.75 | 22.84 | 0.00% | 0.23 | 1.50% |