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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.87 | 2.98 | 2.87 | 2.98 | +4.93% | 0.37 | 0.71% |
| 2026-02-13 | 2.90 | 2.92 | 2.84 | 2.84 | -1.05% | 0.33 | 0.66% |
| 2026-02-12 | 2.90 | 2.91 | 2.87 | 2.87 | -0.69% | 0.26 | 0.51% |
| 2026-02-11 | 2.94 | 2.95 | 2.88 | 2.89 | -1.37% | 0.35 | 0.69% |
| 2026-02-10 | 2.95 | 2.97 | 2.91 | 2.93 | -0.34% | 0.21 | 0.42% |
| 2026-02-09 | 2.91 | 2.97 | 2.91 | 2.94 | +1.38% | 0.29 | 0.57% |
| 2026-02-06 | 2.93 | 2.96 | 2.87 | 2.90 | -0.68% | 0.29 | 0.56% |
| 2026-02-05 | 2.98 | 2.98 | 2.91 | 2.92 | -1.68% | 0.26 | 0.50% |
| 2026-02-04 | 3.00 | 3.02 | 2.96 | 2.97 | -0.67% | 0.28 | 0.53% |
| 2026-02-03 | 2.97 | 3.03 | 2.95 | 2.99 | +1.01% | 0.33 | 0.63% |
| 2026-02-02 | 2.92 | 3.02 | 2.88 | 2.96 | +1.37% | 0.50 | 0.96% |
| 2026-01-30 | 2.92 | 2.95 | 2.90 | 2.92 | +0.34% | 0.43 | 0.84% |
| 2026-01-29 | 3.01 | 3.02 | 2.90 | 2.91 | -3.00% | 0.55 | 1.07% |
| 2026-01-28 | 3.06 | 3.07 | 2.95 | 3.00 | -1.32% | 0.58 | 1.11% |
| 2026-01-27 | 3.13 | 3.15 | 3.01 | 3.04 | -0.98% | 0.75 | 1.40% |
| 2026-01-26 | 3.17 | 3.23 | 3.05 | 3.07 | -2.23% | 1.10 | 2.01% |
| 2026-01-23 | 3.00 | 3.14 | 3.00 | 3.14 | +5.02% | 1.08 | 1.98% |
| 2026-01-22 | 2.97 | 3.02 | 2.82 | 2.99 | +0.67% | 1.05 | 2.04% |
| 2026-01-21 | 3.12 | 3.20 | 2.97 | 2.97 | -5.11% | 1.22 | 2.28% |
| 2026-01-20 | 3.03 | 3.15 | 2.99 | 3.13 | +3.64% | 0.94 | 1.73% |