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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.41 | 2.48 | 2.40 | 2.42 | +1.68% | 0.44 | 1.02% |
| 2025-09-16 | 2.28 | 2.38 | 2.27 | 2.38 | +4.85% | 0.38 | 0.94% |
| 2025-09-15 | 2.32 | 2.32 | 2.23 | 2.27 | -3.40% | 0.49 | 1.22% |
| 2025-09-12 | 2.39 | 2.43 | 2.35 | 2.35 | -1.26% | 0.46 | 1.09% |
| 2025-09-11 | 2.36 | 2.38 | 2.30 | 2.38 | +0.85% | 0.30 | 0.72% |
| 2025-09-10 | 2.34 | 2.39 | 2.34 | 2.36 | 0.00% | 0.30 | 0.72% |
| 2025-09-09 | 2.34 | 2.43 | 2.33 | 2.36 | +1.29% | 0.58 | 1.40% |
| 2025-09-08 | 2.29 | 2.34 | 2.27 | 2.33 | +1.75% | 0.48 | 1.18% |
| 2025-09-05 | 2.28 | 2.30 | 2.23 | 2.29 | 0.00% | 0.38 | 0.96% |
| 2025-09-04 | 2.31 | 2.33 | 2.27 | 2.29 | -0.43% | 0.30 | 0.76% |
| 2025-09-03 | 2.32 | 2.37 | 2.28 | 2.30 | -0.86% | 0.29 | 0.72% |
| 2025-09-02 | 2.35 | 2.35 | 2.26 | 2.32 | -1.69% | 0.52 | 1.29% |
| 2025-09-01 | 2.36 | 2.45 | 2.36 | 2.36 | 0.00% | 0.45 | 1.07% |
| 2025-08-29 | 2.39 | 2.40 | 2.34 | 2.36 | -2.07% | 0.47 | 1.13% |
| 2025-08-28 | 2.41 | 2.43 | 2.30 | 2.41 | 0.00% | 0.78 | 1.86% |
| 2025-08-27 | 2.39 | 2.48 | 2.37 | 2.41 | +2.12% | 0.89 | 2.06% |
| 2025-08-26 | 2.48 | 2.48 | 2.36 | 2.36 | -4.84% | 0.83 | 2.00% |
| 2025-08-25 | 2.60 | 2.61 | 2.48 | 2.48 | -4.98% | 0.69 | 1.56% |
| 2025-08-22 | 2.63 | 2.66 | 2.56 | 2.61 | 0.00% | 0.41 | 0.89% |
| 2025-08-21 | 2.66 | 2.68 | 2.60 | 2.61 | -1.88% | 0.44 | 0.96% |