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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.77 | 22.85 | 22.57 | 22.84 | +0.52% | 0.32 | 2.10% |
| 2025-10-22 | 22.69 | 22.86 | 22.57 | 22.72 | +0.04% | 0.25 | 1.64% |
| 2025-10-21 | 22.51 | 22.75 | 22.51 | 22.71 | +0.48% | 0.30 | 1.99% |
| 2025-10-20 | 22.35 | 22.60 | 22.21 | 22.60 | +1.78% | 0.21 | 1.40% |
| 2025-10-17 | 22.46 | 22.48 | 22.17 | 22.21 | -1.15% | 0.22 | 1.50% |
| 2025-10-16 | 22.36 | 22.55 | 22.28 | 22.46 | +0.35% | 0.24 | 1.64% |
| 2025-10-15 | 22.24 | 22.41 | 22.23 | 22.39 | +0.71% | 0.19 | 1.30% |
| 2025-10-14 | 22.41 | 22.41 | 22.16 | 22.23 | +0.18% | 0.26 | 1.78% |
| 2025-10-13 | 21.79 | 22.28 | 21.75 | 22.19 | -0.22% | 0.27 | 1.83% |
| 2025-10-10 | 22.22 | 22.30 | 22.10 | 22.24 | +0.18% | 0.19 | 1.27% |
| 2025-10-09 | 22.15 | 22.22 | 21.99 | 22.20 | +0.49% | 0.17 | 1.14% |
| 2025-09-30 | 22.20 | 22.21 | 22.09 | 22.09 | -0.31% | 0.16 | 1.09% |
| 2025-09-29 | 22.31 | 22.31 | 21.90 | 22.16 | +0.22% | 0.21 | 1.40% |
| 2025-09-26 | 21.99 | 22.22 | 21.92 | 22.11 | +0.09% | 0.12 | 0.85% |
| 2025-09-25 | 22.33 | 22.37 | 22.01 | 22.09 | -0.93% | 0.18 | 1.19% |
| 2025-09-24 | 22.08 | 22.32 | 22.00 | 22.30 | +0.72% | 0.24 | 1.61% |
| 2025-09-23 | 22.13 | 22.24 | 21.82 | 22.14 | +0.27% | 0.38 | 2.59% |
| 2025-09-22 | 22.26 | 22.38 | 21.91 | 22.08 | -0.71% | 0.24 | 1.63% |
| 2025-09-19 | 22.16 | 22.27 | 22.05 | 22.24 | +0.40% | 0.22 | 1.52% |
| 2025-09-18 | 22.55 | 22.61 | 22.10 | 22.15 | -1.80% | 0.34 | 2.28% |