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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.49 | 2.53 | 2.46 | 2.46 | -1.60% | 0.35 | 0.81% |
| 2025-07-22 | 2.52 | 2.56 | 2.50 | 2.50 | -0.40% | 0.28 | 0.62% |
| 2025-07-21 | 2.56 | 2.58 | 2.45 | 2.51 | -2.33% | 0.51 | 1.16% |
| 2025-07-18 | 2.58 | 2.63 | 2.54 | 2.57 | +0.78% | 0.56 | 1.24% |
| 2025-07-17 | 2.55 | 2.59 | 2.53 | 2.55 | -0.78% | 0.54 | 1.21% |
| 2025-07-16 | 2.48 | 2.61 | 2.48 | 2.57 | +3.21% | 1.01 | 2.23% |
| 2025-07-15 | 2.41 | 2.50 | 2.39 | 2.49 | +3.32% | 0.57 | 1.32% |
| 2025-07-14 | 2.33 | 2.46 | 2.33 | 2.41 | +2.12% | 0.39 | 0.93% |
| 2025-07-11 | 2.42 | 2.45 | 2.36 | 2.36 | -1.26% | 0.36 | 0.86% |
| 2025-07-10 | 2.42 | 2.42 | 2.34 | 2.39 | -0.83% | 0.46 | 1.10% |
| 2025-07-09 | 2.53 | 2.55 | 2.40 | 2.41 | -3.98% | 0.61 | 1.43% |
| 2025-07-08 | 2.44 | 2.55 | 2.43 | 2.51 | +2.45% | 0.71 | 1.63% |
| 2025-07-07 | 2.39 | 2.49 | 2.38 | 2.45 | +3.38% | 0.70 | 1.63% |
| 2025-07-04 | 2.37 | 2.43 | 2.32 | 2.37 | -1.66% | 0.57 | 1.38% |
| 2025-07-03 | 2.42 | 2.48 | 2.39 | 2.41 | +1.69% | 0.72 | 1.68% |
| 2025-07-02 | 2.47 | 2.50 | 2.35 | 2.37 | -4.05% | 1.34 | 3.18% |
| 2025-07-01 | 2.62 | 2.69 | 2.47 | 2.47 | -5.00% | 2.07 | 4.64% |
| 2025-06-30 | 2.49 | 2.60 | 2.49 | 2.60 | +4.84% | 0.43 | 0.95% |
| 2025-06-27 | 2.52 | 2.52 | 2.32 | 2.48 | +3.33% | 2.27 | 5.31% |
| 2025-06-26 | 2.40 | 2.40 | 2.36 | 2.40 | +4.80% | 0.47 | 1.12% |