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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.48 | 2.52 | 2.47 | 2.48 | -0.40% | 0.21 | 0.48% |
| 2025-10-22 | 2.54 | 2.58 | 2.48 | 2.49 | -1.19% | 0.48 | 1.08% |
| 2025-10-21 | 2.40 | 2.52 | 2.38 | 2.52 | +5.00% | 0.51 | 1.19% |
| 2025-10-20 | 2.39 | 2.43 | 2.37 | 2.40 | +2.13% | 0.28 | 0.66% |
| 2025-10-17 | 2.37 | 2.43 | 2.35 | 2.35 | -1.26% | 0.30 | 0.72% |
| 2025-10-16 | 2.35 | 2.39 | 2.31 | 2.38 | +2.15% | 0.24 | 0.59% |
| 2025-10-15 | 2.35 | 2.36 | 2.33 | 2.33 | -1.27% | 0.22 | 0.53% |
| 2025-10-14 | 2.35 | 2.43 | 2.34 | 2.36 | +1.72% | 0.33 | 0.79% |
| 2025-10-13 | 2.32 | 2.33 | 2.28 | 2.32 | -1.28% | 0.25 | 0.63% |
| 2025-10-10 | 2.36 | 2.37 | 2.34 | 2.35 | 0.00% | 0.20 | 0.48% |
| 2025-10-09 | 2.37 | 2.39 | 2.34 | 2.35 | -1.26% | 0.21 | 0.51% |
| 2025-09-30 | 2.39 | 2.40 | 2.35 | 2.38 | -0.83% | 0.22 | 0.54% |
| 2025-09-29 | 2.35 | 2.44 | 2.32 | 2.40 | +3.45% | 0.40 | 0.96% |
| 2025-09-26 | 2.32 | 2.34 | 2.29 | 2.32 | -0.43% | 0.26 | 0.64% |
| 2025-09-25 | 2.30 | 2.34 | 2.30 | 2.33 | +1.75% | 0.21 | 0.52% |
| 2025-09-24 | 2.30 | 2.32 | 2.29 | 2.29 | -1.29% | 0.18 | 0.44% |
| 2025-09-23 | 2.31 | 2.33 | 2.25 | 2.32 | +0.43% | 0.23 | 0.58% |
| 2025-09-22 | 2.36 | 2.39 | 2.29 | 2.31 | -2.12% | 0.22 | 0.53% |
| 2025-09-19 | 2.36 | 2.38 | 2.33 | 2.36 | 0.00% | 0.20 | 0.48% |
| 2025-09-18 | 2.43 | 2.44 | 2.34 | 2.36 | -2.48% | 0.42 | 1.00% |