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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.69 | 22.73 | 22.52 | 22.55 | -0.65% | 0.20 | 1.33% |
| 2025-09-16 | 22.48 | 22.72 | 22.41 | 22.70 | +0.53% | 0.26 | 1.73% |
| 2025-09-15 | 22.68 | 22.81 | 22.47 | 22.58 | -0.57% | 0.21 | 1.42% |
| 2025-09-12 | 22.89 | 22.89 | 22.60 | 22.71 | -0.30% | 0.24 | 1.60% |
| 2025-09-11 | 22.72 | 22.83 | 22.47 | 22.78 | +0.26% | 0.22 | 1.47% |
| 2025-09-10 | 22.76 | 22.78 | 22.56 | 22.72 | -0.17% | 0.22 | 1.46% |
| 2025-09-09 | 23.22 | 23.22 | 22.64 | 22.76 | -0.26% | 0.34 | 2.26% |
| 2025-09-08 | 22.51 | 22.84 | 22.45 | 22.82 | +1.72% | 0.39 | 2.57% |
| 2025-09-05 | 22.18 | 22.47 | 22.15 | 22.44 | +1.07% | 0.30 | 2.00% |
| 2025-09-04 | 22.03 | 22.35 | 22.03 | 22.20 | +0.76% | 0.29 | 1.98% |
| 2025-09-03 | 22.31 | 22.45 | 21.99 | 22.03 | -1.24% | 0.29 | 1.95% |
| 2025-09-02 | 22.41 | 22.73 | 22.11 | 22.31 | -0.71% | 0.33 | 2.25% |
| 2025-09-01 | 22.34 | 22.55 | 22.22 | 22.46 | +0.53% | 0.29 | 1.96% |
| 2025-08-29 | 22.49 | 22.70 | 22.35 | 22.35 | -1.14% | 0.34 | 2.27% |
| 2025-08-28 | 22.61 | 22.78 | 21.97 | 22.60 | -0.18% | 0.56 | 3.76% |
| 2025-08-27 | 23.15 | 23.15 | 22.49 | 22.64 | -1.93% | 0.61 | 4.04% |
| 2025-08-26 | 22.93 | 23.11 | 22.83 | 23.09 | +0.73% | 0.48 | 3.13% |
| 2025-08-25 | 22.92 | 22.99 | 22.84 | 22.92 | +0.04% | 0.50 | 3.27% |
| 2025-08-22 | 23.06 | 23.15 | 22.84 | 22.91 | -0.64% | 0.37 | 2.46% |
| 2025-08-21 | 23.10 | 23.18 | 22.99 | 23.06 | +0.13% | 0.37 | 2.44% |