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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.41 | 10.51 | 9.95 | 10.09 | -3.96% | 6.08 | 15.51% |
| 2026-02-13 | 10.51 | 10.91 | 10.39 | 10.51 | -1.58% | 6.47 | 15.73% |
| 2026-02-12 | 10.55 | 11.28 | 10.41 | 10.68 | +1.89% | 9.73 | 23.08% |
| 2026-02-11 | 10.57 | 11.00 | 10.36 | 10.48 | -0.84% | 7.93 | 19.19% |
| 2026-02-10 | 10.81 | 10.92 | 10.48 | 10.57 | -3.62% | 9.43 | 22.82% |
| 2026-02-09 | 9.74 | 10.97 | 9.53 | 10.97 | +10.05% | 11.17 | 27.71% |
| 2026-02-06 | 8.95 | 9.96 | 8.94 | 9.96 | +9.96% | 7.20 | 18.96% |
| 2026-02-05 | 8.90 | 9.28 | 8.80 | 9.06 | +1.67% | 2.99 | 8.55% |
| 2026-02-04 | 8.82 | 9.38 | 8.77 | 8.91 | -0.22% | 2.29 | 6.56% |
| 2026-02-03 | 8.64 | 9.13 | 8.51 | 8.93 | +4.28% | 2.37 | 6.94% |
| 2026-02-02 | 9.02 | 9.03 | 8.56 | 8.57 | -5.16% | 2.62 | 7.75% |
| 2026-01-30 | 9.14 | 9.22 | 8.75 | 9.03 | -1.83% | 3.19 | 9.18% |
| 2026-01-29 | 9.18 | 9.79 | 9.16 | 9.20 | +0.32% | 5.21 | 14.22% |
| 2026-01-28 | 9.24 | 9.57 | 9.12 | 9.17 | -2.63% | 6.28 | 17.48% |
| 2026-01-27 | 8.62 | 9.44 | 8.61 | 9.42 | +9.83% | 9.44 | 26.45% |
| 2026-01-26 | 8.53 | 8.66 | 8.40 | 8.58 | +0.58% | 2.57 | 7.79% |
| 2026-01-23 | 8.59 | 8.63 | 8.48 | 8.53 | +0.12% | 1.96 | 5.92% |
| 2026-01-22 | 8.45 | 8.69 | 8.36 | 8.52 | +0.82% | 2.36 | 7.18% |
| 2026-01-21 | 8.23 | 8.50 | 8.18 | 8.45 | +1.79% | 2.41 | 7.41% |
| 2026-01-20 | 8.34 | 8.41 | 8.20 | 8.30 | -0.71% | 2.03 | 6.32% |