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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.74 | 2.82 | 2.74 | 2.82 | +4.83% | 0.48 | 0.98% |
| 2026-03-23 | 2.78 | 2.81 | 2.68 | 2.69 | -4.61% | 0.45 | 0.94% |
| 2026-03-20 | 2.88 | 2.90 | 2.81 | 2.82 | -1.40% | 0.31 | 0.62% |
| 2026-03-19 | 2.89 | 2.89 | 2.85 | 2.86 | -1.38% | 0.27 | 0.55% |
| 2026-03-18 | 2.93 | 2.94 | 2.89 | 2.90 | -0.34% | 0.17 | 0.32% |
| 2026-03-17 | 2.96 | 2.98 | 2.90 | 2.91 | -1.69% | 0.31 | 0.61% |
| 2026-03-16 | 2.98 | 3.00 | 2.95 | 2.96 | -0.67% | 0.30 | 0.58% |
| 2026-03-13 | 2.98 | 3.00 | 2.96 | 2.98 | 0.00% | 0.19 | 0.36% |
| 2026-03-12 | 3.03 | 3.04 | 2.97 | 2.98 | -2.30% | 0.38 | 0.73% |
| 2026-03-11 | 3.01 | 3.10 | 2.99 | 3.05 | +1.67% | 0.46 | 0.87% |
| 2026-03-10 | 3.01 | 3.04 | 2.99 | 3.00 | 0.00% | 0.22 | 0.41% |
| 2026-03-09 | 3.01 | 3.01 | 2.93 | 3.00 | -0.66% | 0.33 | 0.63% |
| 2026-03-06 | 3.05 | 3.07 | 3.01 | 3.02 | -0.98% | 0.24 | 0.45% |
| 2026-03-05 | 3.01 | 3.08 | 3.00 | 3.05 | +2.69% | 0.35 | 0.66% |
| 2026-03-04 | 2.98 | 3.06 | 2.95 | 2.97 | -0.34% | 0.40 | 0.77% |
| 2026-03-03 | 3.08 | 3.11 | 2.97 | 2.98 | -2.93% | 0.50 | 0.95% |
| 2026-03-02 | 3.15 | 3.15 | 3.01 | 3.07 | -3.15% | 0.62 | 1.15% |
| 2026-02-27 | 3.11 | 3.19 | 3.10 | 3.17 | +1.93% | 0.50 | 0.90% |
| 2026-02-26 | 3.11 | 3.12 | 3.05 | 3.11 | 0.00% | 0.58 | 1.08% |
| 2026-02-25 | 3.04 | 3.13 | 3.03 | 3.11 | +4.36% | 1.02 | 1.87% |