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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.84 | 2.94 | 2.81 | 2.86 | +1.78% | 0.50 | 1.00% |
| 2025-11-19 | 2.80 | 2.88 | 2.75 | 2.81 | +0.36% | 0.52 | 1.05% |
| 2025-11-18 | 2.88 | 2.88 | 2.80 | 2.80 | -5.08% | 0.69 | 1.39% |
| 2025-11-17 | 3.11 | 3.11 | 2.95 | 2.95 | -5.14% | 1.07 | 2.04% |
| 2025-11-14 | 3.09 | 3.23 | 3.07 | 3.11 | +0.97% | 1.54 | 2.80% |
| 2025-11-13 | 2.95 | 3.08 | 2.93 | 3.08 | +5.12% | 1.19 | 2.23% |
| 2025-11-12 | 2.85 | 2.95 | 2.80 | 2.93 | +2.09% | 0.84 | 1.67% |
| 2025-11-11 | 2.77 | 2.90 | 2.77 | 2.87 | +3.99% | 1.20 | 2.38% |
| 2025-11-10 | 2.72 | 2.78 | 2.68 | 2.76 | +1.47% | 0.40 | 0.84% |
| 2025-11-07 | 2.71 | 2.77 | 2.70 | 2.72 | -0.37% | 0.37 | 0.77% |
| 2025-11-06 | 2.69 | 2.80 | 2.63 | 2.73 | +1.49% | 0.68 | 1.43% |
| 2025-11-05 | 2.70 | 2.80 | 2.67 | 2.69 | -0.74% | 0.64 | 1.34% |
| 2025-11-04 | 2.79 | 2.84 | 2.66 | 2.71 | +0.37% | 1.08 | 2.24% |
| 2025-11-03 | 2.60 | 2.70 | 2.59 | 2.70 | +5.06% | 0.72 | 1.52% |
| 2025-10-31 | 2.57 | 2.62 | 2.55 | 2.57 | -1.15% | 0.81 | 1.79% |
| 2025-10-30 | 2.52 | 2.60 | 2.50 | 2.60 | +4.84% | 0.78 | 1.72% |
| 2025-10-29 | 2.53 | 2.54 | 2.48 | 2.48 | -2.75% | 0.76 | 1.72% |
| 2025-10-28 | 2.48 | 2.55 | 2.47 | 2.55 | +4.94% | 0.82 | 1.85% |
| 2025-10-27 | 2.50 | 2.54 | 2.43 | 2.43 | -2.80% | 0.40 | 0.92% |
| 2025-10-24 | 2.47 | 2.52 | 2.42 | 2.50 | +0.81% | 0.27 | 0.62% |