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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.68 | 2.71 | 2.64 | 2.66 | -0.75% | 0.40 | 0.85% |
| 2025-08-19 | 2.67 | 2.71 | 2.65 | 2.68 | +0.37% | 0.37 | 0.78% |
| 2025-08-18 | 2.70 | 2.70 | 2.62 | 2.67 | -1.11% | 0.58 | 1.24% |
| 2025-08-15 | 2.71 | 2.75 | 2.69 | 2.70 | +0.37% | 0.35 | 0.73% |
| 2025-08-14 | 2.81 | 2.82 | 2.68 | 2.69 | -4.27% | 0.65 | 1.35% |
| 2025-08-13 | 2.74 | 2.82 | 2.72 | 2.81 | +1.81% | 0.52 | 1.08% |
| 2025-08-12 | 2.67 | 2.78 | 2.66 | 2.76 | +4.15% | 0.65 | 1.36% |
| 2025-08-11 | 2.70 | 2.76 | 2.63 | 2.65 | -1.85% | 0.51 | 1.09% |
| 2025-08-08 | 2.81 | 2.81 | 2.68 | 2.70 | -4.26% | 0.99 | 2.09% |
| 2025-08-07 | 2.79 | 2.85 | 2.74 | 2.82 | +4.06% | 1.20 | 2.42% |
| 2025-08-06 | 2.60 | 2.71 | 2.58 | 2.71 | +5.04% | 0.72 | 1.54% |
| 2025-08-05 | 2.47 | 2.58 | 2.47 | 2.58 | +4.88% | 0.43 | 0.98% |
| 2025-08-04 | 2.44 | 2.50 | 2.44 | 2.46 | +1.23% | 0.28 | 0.64% |
| 2025-08-01 | 2.41 | 2.48 | 2.41 | 2.43 | +0.41% | 0.27 | 0.63% |
| 2025-07-31 | 2.38 | 2.44 | 2.38 | 2.42 | +1.26% | 0.32 | 0.77% |
| 2025-07-30 | 2.42 | 2.45 | 2.38 | 2.39 | -1.24% | 0.31 | 0.75% |
| 2025-07-29 | 2.47 | 2.47 | 2.40 | 2.42 | -1.63% | 0.43 | 1.01% |
| 2025-07-28 | 2.50 | 2.54 | 2.46 | 2.46 | -1.60% | 0.40 | 0.91% |
| 2025-07-25 | 2.51 | 2.60 | 2.50 | 2.50 | -0.79% | 0.41 | 0.93% |
| 2025-07-24 | 2.47 | 2.52 | 2.44 | 2.52 | +2.44% | 0.39 | 0.91% |