德美化工 sz.002054
8.32
+1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.18 | 8.36 | 8.03 | 8.32 | +1.46% | 1.57 | 4.95% |
| 2026-05-22 | 8.13 | 8.33 | 7.99 | 8.20 | +4.33% | 1.70 | 5.40% |
| 2026-05-21 | 8.31 | 8.41 | 7.86 | 7.86 | -5.30% | 1.20 | 3.84% |
| 2026-05-20 | 8.34 | 8.35 | 8.22 | 8.30 | -1.31% | 0.69 | 2.17% |
| 2026-05-19 | 8.45 | 8.48 | 8.30 | 8.41 | -0.12% | 0.80 | 2.50% |
| 2026-05-18 | 8.56 | 8.56 | 8.34 | 8.42 | -1.86% | 1.05 | 3.26% |
| 2026-05-15 | 8.60 | 8.75 | 8.51 | 8.58 | -0.12% | 1.07 | 3.24% |
| 2026-05-14 | 8.84 | 8.85 | 8.59 | 8.59 | -2.05% | 1.10 | 3.29% |
| 2026-05-13 | 8.75 | 8.85 | 8.69 | 8.77 | +0.80% | 1.32 | 3.92% |
| 2026-05-12 | 8.92 | 8.93 | 8.61 | 8.70 | -2.47% | 1.51 | 4.52% |
| 2026-05-11 | 8.85 | 8.92 | 8.73 | 8.92 | +3.36% | 2.37 | 6.99% |
| 2026-05-08 | 8.62 | 8.74 | 8.58 | 8.63 | -0.46% | 1.32 | 3.98% |
| 2026-05-07 | 8.71 | 8.84 | 8.62 | 8.67 | -1.25% | 1.59 | 4.77% |
| 2026-05-06 | 8.68 | 8.83 | 8.61 | 8.78 | +1.74% | 2.10 | 6.26% |
| 2026-04-30 | 8.34 | 8.80 | 8.34 | 8.63 | +5.89% | 3.37 | 10.16% |
| 2026-04-29 | 7.99 | 8.17 | 7.94 | 8.15 | +1.36% | 1.00 | 3.19% |
| 2026-04-28 | 8.06 | 8.15 | 8.00 | 8.04 | -0.73% | 0.87 | 2.80% |
| 2026-04-27 | 8.01 | 8.11 | 7.91 | 8.10 | +0.86% | 0.84 | 2.70% |
| 2026-04-24 | 8.02 | 8.09 | 7.90 | 8.03 | -0.49% | 0.96 | 3.09% |
| 2026-04-23 | 8.19 | 8.20 | 7.99 | 8.07 | -0.61% | 0.91 | 2.91% |