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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.56 | 2.59 | 2.54 | 2.56 | +0.39% | 0.18 | 0.41% |
| 2025-12-17 | 2.58 | 2.60 | 2.48 | 2.55 | -1.16% | 0.38 | 0.85% |
| 2025-12-16 | 2.68 | 2.68 | 2.56 | 2.58 | -3.37% | 0.35 | 0.77% |
| 2025-12-15 | 2.68 | 2.72 | 2.66 | 2.67 | 0.00% | 0.26 | 0.56% |
| 2025-12-12 | 2.64 | 2.69 | 2.61 | 2.67 | +1.14% | 0.25 | 0.54% |
| 2025-12-11 | 2.63 | 2.67 | 2.61 | 2.64 | +0.76% | 0.22 | 0.48% |
| 2025-12-10 | 2.61 | 2.70 | 2.60 | 2.62 | +0.38% | 0.33 | 0.71% |
| 2025-12-09 | 2.60 | 2.62 | 2.59 | 2.61 | +0.38% | 0.29 | 0.64% |
| 2025-12-08 | 2.66 | 2.66 | 2.52 | 2.60 | -1.89% | 0.56 | 1.25% |
| 2025-12-05 | 2.66 | 2.70 | 2.65 | 2.65 | -1.49% | 0.27 | 0.57% |
| 2025-12-04 | 2.64 | 2.73 | 2.64 | 2.69 | +1.13% | 0.33 | 0.69% |
| 2025-12-03 | 2.67 | 2.69 | 2.60 | 2.66 | -0.75% | 0.30 | 0.66% |
| 2025-12-02 | 2.68 | 2.74 | 2.66 | 2.68 | 0.00% | 0.27 | 0.57% |
| 2025-12-01 | 2.60 | 2.69 | 2.59 | 2.68 | -0.74% | 0.34 | 0.73% |
| 2025-11-28 | 2.69 | 2.71 | 2.61 | 2.70 | +0.37% | 0.48 | 1.02% |
| 2025-11-27 | 2.81 | 2.81 | 2.68 | 2.69 | -4.61% | 0.81 | 1.72% |
| 2025-11-26 | 2.83 | 2.87 | 2.81 | 2.82 | 0.00% | 0.34 | 0.68% |
| 2025-11-25 | 2.81 | 2.86 | 2.80 | 2.82 | -0.35% | 0.34 | 0.69% |
| 2025-11-24 | 2.87 | 2.88 | 2.80 | 2.83 | -0.35% | 0.39 | 0.78% |
| 2025-11-21 | 2.88 | 2.94 | 2.81 | 2.84 | -0.70% | 0.57 | 1.13% |