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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.26 | 8.46 | 8.08 | 8.42 | +4.56% | 1.33 | 4.16% |
| 2026-03-23 | 8.35 | 8.40 | 7.98 | 8.05 | -4.69% | 1.52 | 4.79% |
| 2026-03-20 | 8.84 | 8.89 | 8.44 | 8.45 | -4.27% | 1.58 | 4.70% |
| 2026-03-19 | 8.99 | 9.06 | 8.77 | 8.82 | -2.73% | 1.46 | 4.24% |
| 2026-03-18 | 8.94 | 9.09 | 8.87 | 9.07 | +1.10% | 1.23 | 3.53% |
| 2026-03-17 | 9.18 | 9.28 | 8.94 | 8.97 | -2.27% | 1.59 | 4.52% |
| 2026-03-16 | 9.26 | 9.41 | 9.05 | 9.18 | -0.86% | 1.76 | 4.95% |
| 2026-03-13 | 9.28 | 9.75 | 9.24 | 9.26 | -1.06% | 2.49 | 6.76% |
| 2026-03-12 | 9.61 | 9.66 | 9.32 | 9.36 | -2.58% | 2.01 | 5.50% |
| 2026-03-11 | 9.71 | 9.89 | 9.50 | 9.61 | -1.62% | 2.43 | 6.47% |
| 2026-03-10 | 9.79 | 9.90 | 9.70 | 9.77 | -0.10% | 2.27 | 6.00% |
| 2026-03-09 | 9.59 | 9.90 | 9.43 | 9.78 | -0.70% | 2.95 | 7.90% |
| 2026-03-06 | 9.81 | 9.95 | 9.63 | 9.85 | -0.10% | 3.58 | 9.44% |
| 2026-03-05 | 9.90 | 10.11 | 9.63 | 9.86 | +3.01% | 5.42 | 14.14% |
| 2026-03-04 | 9.28 | 9.73 | 9.22 | 9.57 | -6.58% | 6.04 | 16.41% |
| 2026-03-03 | 11.47 | 11.47 | 10.24 | 10.24 | -10.02% | 5.15 | 12.66% |
| 2026-03-02 | 11.47 | 11.90 | 10.73 | 11.38 | -0.43% | 10.38 | 23.59% |
| 2026-02-27 | 11.58 | 11.99 | 11.40 | 11.43 | 0.00% | 10.03 | 22.19% |
| 2026-02-26 | 10.84 | 11.77 | 10.71 | 11.43 | +6.86% | 12.96 | 29.10% |
| 2026-02-25 | 10.11 | 11.06 | 9.95 | 10.70 | +5.99% | 6.98 | 17.17% |