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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.42 | 6.54 | 6.40 | 6.53 | +1.23% | 0.58 | 2.29% |
| 2025-05-26 | 6.40 | 6.50 | 6.38 | 6.45 | +0.31% | 0.40 | 1.59% |
| 2025-05-23 | 6.46 | 6.59 | 6.40 | 6.43 | +0.31% | 0.53 | 2.09% |
| 2025-05-22 | 6.53 | 6.58 | 6.40 | 6.41 | -1.97% | 0.55 | 2.20% |
| 2025-05-21 | 6.60 | 6.66 | 6.51 | 6.54 | -1.35% | 0.65 | 2.57% |
| 2025-05-20 | 6.61 | 6.68 | 6.55 | 6.63 | -0.15% | 0.78 | 3.04% |
| 2025-05-19 | 6.57 | 6.68 | 6.53 | 6.64 | +0.15% | 1.00 | 3.90% |
| 2025-05-16 | 6.48 | 6.69 | 6.43 | 6.63 | +2.45% | 1.49 | 5.83% |
| 2025-05-15 | 6.49 | 6.63 | 6.44 | 6.47 | -1.06% | 1.11 | 4.39% |
| 2025-05-14 | 6.37 | 6.58 | 6.34 | 6.54 | +2.33% | 1.61 | 6.39% |
| 2025-05-13 | 6.39 | 6.43 | 6.30 | 6.40 | +1.26% | 0.79 | 3.19% |
| 2025-05-12 | 6.32 | 6.44 | 6.28 | 6.32 | +0.16% | 0.63 | 2.57% |
| 2025-05-09 | 6.40 | 6.40 | 6.30 | 6.31 | -1.55% | 0.55 | 2.23% |
| 2025-05-08 | 6.36 | 6.41 | 6.31 | 6.40 | +0.15% | 0.66 | 2.65% |
| 2025-05-07 | 6.37 | 6.47 | 6.30 | 6.40 | +0.47% | 1.03 | 4.17% |
| 2025-05-06 | 6.30 | 6.48 | 6.23 | 6.37 | +1.74% | 1.26 | 5.15% |