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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.13 | 8.16 | 8.08 | 8.12 | -0.49% | 0.74 | 2.37% |
| 2026-04-21 | 8.22 | 8.22 | 8.06 | 8.16 | -0.72% | 0.83 | 2.65% |
| 2026-04-20 | 8.33 | 8.37 | 8.19 | 8.22 | -1.89% | 1.49 | 4.68% |
| 2026-04-17 | 8.46 | 8.57 | 8.31 | 8.38 | -1.52% | 1.54 | 4.73% |
| 2026-04-16 | 8.53 | 8.59 | 8.36 | 8.51 | +1.18% | 1.84 | 5.59% |
| 2026-04-15 | 9.10 | 9.29 | 8.38 | 8.41 | -2.30% | 2.85 | 8.55% |
| 2026-04-14 | 8.68 | 8.68 | 8.48 | 8.61 | 0.00% | 0.95 | 2.87% |
| 2026-04-13 | 8.59 | 8.63 | 8.46 | 8.61 | 0.00% | 1.00 | 3.02% |
| 2026-04-10 | 8.58 | 8.68 | 8.51 | 8.61 | +0.93% | 0.97 | 2.92% |
| 2026-04-09 | 8.64 | 8.64 | 8.47 | 8.53 | -1.15% | 0.89 | 2.68% |
| 2026-04-08 | 8.53 | 8.63 | 8.45 | 8.63 | +2.72% | 0.93 | 2.80% |
| 2026-04-07 | 8.14 | 8.46 | 8.09 | 8.40 | +3.17% | 0.93 | 2.88% |
| 2026-04-03 | 8.36 | 8.41 | 8.12 | 8.14 | -2.49% | 0.89 | 2.81% |
| 2026-04-02 | 8.58 | 8.58 | 8.30 | 8.35 | -2.43% | 0.91 | 2.78% |
| 2026-04-01 | 8.62 | 8.65 | 8.50 | 8.56 | +0.70% | 0.93 | 2.81% |
| 2026-03-31 | 8.71 | 8.72 | 8.46 | 8.50 | -1.72% | 1.10 | 3.31% |
| 2026-03-30 | 8.62 | 8.69 | 8.50 | 8.65 | -0.34% | 1.07 | 3.21% |
| 2026-03-27 | 8.40 | 8.71 | 8.33 | 8.68 | +2.82% | 1.12 | 3.35% |
| 2026-03-26 | 8.56 | 8.65 | 8.37 | 8.44 | -1.28% | 0.95 | 2.89% |
| 2026-03-25 | 8.39 | 8.67 | 8.39 | 8.55 | +1.53% | 1.02 | 3.09% |