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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.68 | 6.71 | 6.57 | 6.64 | +0.15% | 0.48 | 1.85% |
| 2025-06-24 | 6.49 | 6.64 | 6.45 | 6.63 | +2.77% | 0.47 | 1.83% |
| 2025-06-23 | 6.28 | 6.48 | 6.26 | 6.45 | +2.20% | 0.42 | 1.69% |
| 2025-06-20 | 6.32 | 6.39 | 6.29 | 6.32 | 0.00% | 0.33 | 1.35% |
| 2025-06-19 | 6.46 | 6.49 | 6.30 | 6.32 | -2.60% | 0.46 | 1.85% |
| 2025-06-18 | 6.56 | 6.59 | 6.44 | 6.48 | -1.65% | 0.50 | 1.97% |
| 2025-06-17 | 6.62 | 6.70 | 6.53 | 6.59 | -0.15% | 0.57 | 2.23% |
| 2025-06-16 | 6.66 | 6.72 | 6.59 | 6.60 | -1.04% | 0.49 | 1.89% |
| 2025-06-13 | 6.78 | 6.83 | 6.63 | 6.67 | -1.90% | 0.78 | 3.02% |
| 2025-06-12 | 6.68 | 6.93 | 6.63 | 6.80 | +1.93% | 1.00 | 3.81% |
| 2025-06-11 | 6.69 | 6.75 | 6.65 | 6.67 | -0.30% | 0.59 | 2.28% |
| 2025-06-10 | 6.79 | 6.82 | 6.62 | 6.69 | -1.46% | 0.81 | 3.09% |
| 2025-06-09 | 6.66 | 6.79 | 6.66 | 6.79 | +1.63% | 0.69 | 2.65% |
| 2025-06-06 | 6.67 | 6.74 | 6.60 | 6.68 | +0.45% | 0.54 | 2.08% |
| 2025-06-05 | 6.71 | 6.76 | 6.62 | 6.65 | -0.59% | 0.73 | 2.83% |
| 2025-06-04 | 6.60 | 6.72 | 6.56 | 6.69 | +0.60% | 0.97 | 3.75% |
| 2025-06-03 | 6.43 | 6.73 | 6.40 | 6.65 | +1.05% | 1.48 | 5.78% |
| 2025-05-30 | 6.49 | 6.91 | 6.41 | 6.58 | +0.91% | 1.72 | 6.68% |
| 2025-05-29 | 6.44 | 6.55 | 6.41 | 6.52 | +0.77% | 0.52 | 2.04% |
| 2025-05-28 | 6.54 | 6.64 | 6.40 | 6.47 | -0.91% | 0.79 | 3.13% |