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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.24 | 8.48 | 8.04 | 8.36 | +1.44% | 2.70 | 8.37% |
| 2026-01-16 | 8.56 | 8.58 | 8.12 | 8.24 | -2.46% | 3.84 | 11.97% |
| 2026-01-15 | 8.99 | 9.26 | 8.43 | 8.45 | -3.29% | 7.72 | 22.70% |
| 2026-01-14 | 7.96 | 8.73 | 7.96 | 8.73 | +9.99% | 3.60 | 10.94% |
| 2026-01-13 | 8.20 | 8.34 | 7.93 | 7.94 | -3.61% | 3.95 | 12.54% |
| 2026-01-12 | 7.71 | 8.49 | 7.62 | 8.24 | +6.81% | 4.90 | 15.55% |
| 2026-01-09 | 7.75 | 7.83 | 7.65 | 7.71 | -1.52% | 1.64 | 5.47% |
| 2026-01-08 | 7.55 | 8.02 | 7.51 | 7.83 | +4.08% | 2.25 | 7.47% |
| 2026-01-07 | 7.62 | 7.68 | 7.52 | 7.53 | -1.17% | 0.74 | 2.53% |
| 2026-01-06 | 7.50 | 7.68 | 7.47 | 7.61 | +1.59% | 1.05 | 3.54% |
| 2026-01-05 | 7.33 | 7.51 | 7.30 | 7.50 | +2.44% | 0.85 | 2.94% |
| 2025-12-31 | 7.32 | 7.36 | 7.20 | 7.32 | 0.00% | 0.48 | 1.71% |
| 2025-12-30 | 7.35 | 7.43 | 7.26 | 7.32 | -0.94% | 0.55 | 1.94% |
| 2025-12-29 | 7.50 | 7.50 | 7.34 | 7.39 | -1.19% | 0.57 | 1.99% |
| 2025-12-26 | 7.44 | 7.57 | 7.43 | 7.48 | +0.40% | 0.60 | 2.07% |
| 2025-12-25 | 7.38 | 7.48 | 7.32 | 7.45 | +1.08% | 0.54 | 1.88% |
| 2025-12-24 | 7.35 | 7.40 | 7.30 | 7.37 | +0.13% | 0.47 | 1.65% |
| 2025-12-23 | 7.35 | 7.42 | 7.29 | 7.36 | +0.27% | 0.64 | 2.25% |
| 2025-12-22 | 7.40 | 7.49 | 7.24 | 7.34 | -0.54% | 0.57 | 2.00% |
| 2025-12-19 | 7.24 | 7.41 | 7.15 | 7.38 | +2.34% | 0.68 | 2.39% |