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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.93 | 7.11 | 6.87 | 7.07 | +1.28% | 0.58 | 2.12% |
| 2025-08-19 | 6.92 | 7.00 | 6.86 | 6.98 | +0.86% | 0.56 | 2.09% |
| 2025-08-18 | 6.95 | 7.06 | 6.91 | 6.92 | -0.29% | 0.66 | 2.45% |
| 2025-08-15 | 6.89 | 6.99 | 6.86 | 6.94 | +0.86% | 0.46 | 1.69% |
| 2025-08-14 | 7.09 | 7.11 | 6.86 | 6.88 | -2.80% | 0.71 | 2.62% |
| 2025-08-13 | 7.19 | 7.20 | 7.06 | 7.08 | -1.24% | 0.64 | 2.34% |
| 2025-08-12 | 7.23 | 7.25 | 7.15 | 7.17 | -0.28% | 0.53 | 1.90% |
| 2025-08-11 | 7.13 | 7.26 | 7.10 | 7.19 | +0.69% | 0.52 | 1.86% |
| 2025-08-08 | 7.11 | 7.15 | 7.04 | 7.14 | +0.14% | 0.47 | 1.72% |
| 2025-08-07 | 7.18 | 7.20 | 7.11 | 7.13 | -0.69% | 0.35 | 1.26% |
| 2025-08-06 | 7.15 | 7.18 | 7.11 | 7.18 | +0.56% | 0.50 | 1.79% |
| 2025-08-05 | 7.13 | 7.15 | 7.09 | 7.14 | +0.56% | 0.36 | 1.30% |
| 2025-08-04 | 7.06 | 7.13 | 6.98 | 7.10 | +0.28% | 0.38 | 1.40% |
| 2025-08-01 | 7.02 | 7.11 | 6.96 | 7.08 | +1.28% | 0.47 | 1.72% |
| 2025-07-31 | 7.14 | 7.19 | 6.97 | 6.99 | -2.08% | 0.58 | 2.11% |
| 2025-07-30 | 7.17 | 7.21 | 7.07 | 7.14 | -0.55% | 0.41 | 1.49% |
| 2025-07-29 | 7.23 | 7.23 | 7.10 | 7.18 | -0.55% | 0.51 | 1.83% |
| 2025-07-28 | 7.22 | 7.23 | 7.17 | 7.22 | +0.41% | 0.47 | 1.67% |
| 2025-07-25 | 7.20 | 7.24 | 7.17 | 7.19 | -0.14% | 0.39 | 1.39% |
| 2025-07-24 | 7.15 | 7.21 | 7.14 | 7.20 | +0.55% | 0.46 | 1.65% |