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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.23 | 7.28 | 7.14 | 7.16 | -1.23% | 0.55 | 1.96% |
| 2025-07-22 | 7.22 | 7.26 | 7.16 | 7.25 | +0.41% | 0.57 | 2.03% |
| 2025-07-21 | 7.13 | 7.25 | 7.10 | 7.22 | +1.96% | 0.76 | 2.72% |
| 2025-07-18 | 7.10 | 7.15 | 7.04 | 7.08 | -0.28% | 0.40 | 1.44% |
| 2025-07-17 | 7.05 | 7.12 | 7.04 | 7.10 | +0.42% | 0.48 | 1.76% |
| 2025-07-16 | 7.08 | 7.13 | 7.02 | 7.07 | +0.14% | 0.42 | 1.55% |
| 2025-07-15 | 7.11 | 7.15 | 6.96 | 7.06 | -1.25% | 0.86 | 3.15% |
| 2025-07-14 | 6.94 | 7.16 | 6.93 | 7.15 | +2.56% | 0.90 | 3.29% |
| 2025-07-11 | 6.98 | 7.05 | 6.92 | 6.97 | -0.57% | 0.68 | 2.51% |
| 2025-07-10 | 6.95 | 7.10 | 6.94 | 7.01 | +1.00% | 0.81 | 2.96% |
| 2025-07-09 | 7.06 | 7.08 | 6.91 | 6.94 | -1.69% | 0.86 | 3.20% |
| 2025-07-08 | 6.97 | 7.08 | 6.92 | 7.06 | +1.28% | 0.82 | 3.00% |
| 2025-07-07 | 6.87 | 6.99 | 6.86 | 6.97 | +0.57% | 0.95 | 3.51% |
| 2025-07-04 | 6.96 | 7.06 | 6.86 | 6.93 | -2.78% | 1.95 | 7.22% |
| 2025-07-03 | 6.88 | 7.53 | 6.85 | 7.13 | +4.20% | 2.90 | 10.44% |
| 2025-07-02 | 6.83 | 6.85 | 6.77 | 6.84 | 0.00% | 0.46 | 1.75% |
| 2025-07-01 | 6.80 | 6.86 | 6.73 | 6.84 | +0.29% | 0.46 | 1.74% |
| 2025-06-30 | 6.68 | 6.82 | 6.66 | 6.82 | +1.93% | 0.69 | 2.63% |
| 2025-06-27 | 6.65 | 6.70 | 6.63 | 6.69 | +0.90% | 0.44 | 1.69% |
| 2025-06-26 | 6.66 | 6.76 | 6.60 | 6.63 | -0.15% | 0.48 | 1.85% |