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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.21 | 2.29 | 2.17 | 2.29 | +5.05% | 0.80 | 2.04% |
| 2025-06-24 | 2.11 | 2.18 | 2.11 | 2.18 | +4.81% | 0.88 | 2.31% |
| 2025-06-23 | 2.08 | 2.13 | 2.03 | 2.08 | +1.96% | 0.85 | 2.32% |
| 2025-06-20 | 1.94 | 2.04 | 1.93 | 2.04 | +5.15% | 0.52 | 1.46% |
| 2025-06-19 | 1.93 | 1.98 | 1.93 | 1.94 | 0.00% | 0.48 | 1.40% |
| 2025-06-18 | 1.97 | 1.98 | 1.92 | 1.94 | -3.96% | 0.96 | 2.83% |
| 2025-06-17 | 2.00 | 2.10 | 1.99 | 2.02 | +1.00% | 1.25 | 3.45% |
| 2025-06-16 | 2.10 | 2.11 | 1.95 | 2.00 | -0.99% | 1.35 | 3.81% |
| 2025-06-13 | 1.98 | 2.02 | 1.96 | 2.02 | +5.21% | 0.79 | 2.25% |
| 2025-06-12 | 1.82 | 1.92 | 1.82 | 1.92 | +4.92% | 0.72 | 2.16% |
| 2025-06-11 | 1.81 | 1.85 | 1.79 | 1.83 | +1.67% | 0.25 | 0.78% |
| 2025-06-10 | 1.81 | 1.82 | 1.79 | 1.80 | 0.00% | 0.15 | 0.48% |
| 2025-06-09 | 1.81 | 1.82 | 1.79 | 1.80 | -0.55% | 0.17 | 0.54% |
| 2025-06-06 | 1.77 | 1.82 | 1.76 | 1.81 | +2.26% | 0.20 | 0.64% |
| 2025-06-05 | 1.80 | 1.81 | 1.77 | 1.77 | -1.12% | 0.15 | 0.47% |
| 2025-06-04 | 1.80 | 1.81 | 1.78 | 1.79 | -0.56% | 0.17 | 0.54% |
| 2025-06-03 | 1.82 | 1.82 | 1.78 | 1.80 | -1.64% | 0.20 | 0.64% |
| 2025-05-30 | 1.82 | 1.88 | 1.81 | 1.83 | +1.67% | 0.31 | 0.96% |
| 2025-05-29 | 1.79 | 1.82 | 1.79 | 1.80 | +0.56% | 0.17 | 0.54% |
| 2025-05-28 | 1.82 | 1.83 | 1.79 | 1.79 | 0.00% | 0.14 | 0.45% |