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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.14 | 7.30 | 7.12 | 7.21 | +0.14% | 0.62 | 2.20% |
| 2025-12-17 | 7.14 | 7.23 | 7.04 | 7.20 | +0.97% | 0.94 | 3.39% |
| 2025-12-16 | 7.44 | 7.44 | 7.10 | 7.13 | -5.89% | 1.58 | 5.64% |
| 2025-12-15 | 7.36 | 7.65 | 7.32 | 7.57 | +2.96% | 1.05 | 3.59% |
| 2025-12-12 | 7.48 | 7.52 | 7.34 | 7.36 | -1.72% | 0.73 | 2.55% |
| 2025-12-11 | 7.62 | 7.65 | 7.48 | 7.49 | -1.44% | 0.74 | 2.53% |
| 2025-12-10 | 7.65 | 7.66 | 7.51 | 7.59 | +0.13% | 0.56 | 1.91% |
| 2025-12-09 | 7.66 | 7.72 | 7.56 | 7.58 | -1.42% | 0.61 | 2.06% |
| 2025-12-08 | 7.67 | 7.77 | 7.60 | 7.69 | +0.26% | 0.84 | 2.82% |
| 2025-12-05 | 7.50 | 7.69 | 7.48 | 7.67 | +2.25% | 0.87 | 2.95% |
| 2025-12-04 | 7.59 | 7.65 | 7.45 | 7.51 | -0.66% | 0.64 | 2.21% |
| 2025-12-03 | 7.68 | 7.68 | 7.54 | 7.56 | -1.04% | 0.81 | 2.73% |
| 2025-12-02 | 7.63 | 7.69 | 7.54 | 7.63 | -0.65% | 0.85 | 2.87% |
| 2025-12-01 | 7.77 | 7.81 | 7.67 | 7.68 | -1.02% | 0.83 | 2.77% |
| 2025-11-28 | 7.60 | 7.76 | 7.57 | 7.76 | +1.56% | 0.69 | 2.32% |
| 2025-11-27 | 7.57 | 7.73 | 7.57 | 7.64 | +1.31% | 0.97 | 3.28% |
| 2025-11-26 | 7.52 | 7.67 | 7.48 | 7.55 | -0.52% | 0.96 | 3.27% |
| 2025-11-25 | 7.39 | 7.63 | 7.39 | 7.58 | +3.10% | 1.08 | 3.68% |
| 2025-11-24 | 7.45 | 7.46 | 7.27 | 7.36 | +0.68% | 1.02 | 3.56% |
| 2025-11-21 | 7.76 | 7.81 | 7.31 | 7.31 | -6.71% | 1.70 | 5.85% |