ST德豪 sz.002005
2.95
-1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.98 | 3.03 | 2.91 | 2.95 | -1.01% | 0.48 | 0.93% |
| 2026-05-22 | 2.90 | 2.99 | 2.87 | 2.98 | +3.83% | 0.54 | 1.04% |
| 2026-05-21 | 2.86 | 2.96 | 2.85 | 2.87 | +0.35% | 0.51 | 0.99% |
| 2026-05-20 | 2.79 | 2.88 | 2.78 | 2.86 | +2.51% | 0.39 | 0.78% |
| 2026-05-19 | 2.78 | 2.81 | 2.76 | 2.79 | +0.72% | 0.20 | 0.42% |
| 2026-05-18 | 2.87 | 2.87 | 2.76 | 2.77 | -4.81% | 0.59 | 1.21% |
| 2026-05-15 | 2.88 | 2.92 | 2.86 | 2.91 | +1.04% | 0.29 | 0.57% |
| 2026-05-14 | 2.96 | 2.98 | 2.88 | 2.88 | -2.37% | 0.45 | 0.88% |
| 2026-05-13 | 2.90 | 2.97 | 2.90 | 2.95 | +1.72% | 0.55 | 1.06% |
| 2026-05-12 | 2.89 | 2.95 | 2.86 | 2.90 | +0.35% | 0.40 | 0.79% |
| 2026-05-11 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 0.35 | 0.69% |
| 2026-05-08 | 2.90 | 2.92 | 2.87 | 2.91 | +0.34% | 0.36 | 0.71% |
| 2026-05-07 | 2.87 | 2.95 | 2.87 | 2.90 | +0.69% | 0.35 | 0.68% |
| 2026-05-06 | 2.90 | 2.93 | 2.87 | 2.88 | -0.35% | 0.37 | 0.73% |
| 2026-04-30 | 2.90 | 2.94 | 2.86 | 2.89 | -1.03% | 0.29 | 0.57% |
| 2026-04-29 | 2.98 | 3.04 | 2.89 | 2.92 | -2.34% | 0.47 | 0.91% |
| 2026-04-28 | 3.04 | 3.11 | 2.96 | 2.99 | -1.32% | 0.51 | 0.96% |
| 2026-04-27 | 2.96 | 3.07 | 2.90 | 3.03 | +2.71% | 0.67 | 1.28% |
| 2026-04-24 | 2.94 | 2.97 | 2.87 | 2.95 | +1.03% | 0.36 | 0.70% |
| 2026-04-23 | 2.97 | 2.99 | 2.85 | 2.92 | -0.34% | 0.56 | 1.10% |