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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.09 | 8.12 | 7.79 | 7.83 | -2.11% | 1.53 | 4.98% |
| 2025-11-19 | 8.17 | 8.25 | 7.93 | 8.00 | -1.94% | 1.70 | 5.49% |
| 2025-11-18 | 8.33 | 8.46 | 8.12 | 8.16 | -2.72% | 1.52 | 4.78% |
| 2025-11-17 | 8.28 | 8.43 | 8.18 | 8.39 | +0.95% | 1.84 | 5.68% |
| 2025-11-14 | 8.31 | 8.46 | 8.30 | 8.31 | -0.95% | 1.89 | 5.85% |
| 2025-11-13 | 8.11 | 8.45 | 8.06 | 8.39 | +3.55% | 2.93 | 9.09% |
| 2025-11-12 | 8.32 | 8.32 | 8.00 | 8.10 | -2.62% | 2.01 | 6.42% |
| 2025-11-11 | 8.12 | 8.55 | 8.05 | 8.32 | +1.94% | 2.97 | 9.24% |
| 2025-11-10 | 8.27 | 8.30 | 8.11 | 8.16 | -1.32% | 2.10 | 6.61% |
| 2025-11-07 | 8.14 | 8.35 | 8.04 | 8.27 | +1.34% | 2.65 | 8.30% |
| 2025-11-06 | 8.20 | 8.22 | 8.00 | 8.16 | -0.60% | 2.23 | 7.10% |
| 2025-11-05 | 8.14 | 8.39 | 8.09 | 8.21 | -0.36% | 2.51 | 7.86% |
| 2025-11-04 | 8.23 | 8.41 | 8.05 | 8.24 | -0.12% | 3.19 | 10.02% |
| 2025-11-03 | 8.31 | 8.36 | 8.11 | 8.25 | -2.58% | 3.85 | 12.09% |
| 2025-10-31 | 8.59 | 8.92 | 8.39 | 8.47 | -3.28% | 4.92 | 14.85% |
| 2025-10-30 | 8.67 | 9.12 | 8.45 | 8.75 | -2.00% | 8.02 | 23.65% |
| 2025-10-29 | 8.63 | 9.37 | 8.61 | 8.93 | +4.89% | 10.13 | 28.49% |
| 2025-10-28 | 8.28 | 8.91 | 8.16 | 8.52 | -1.60% | 6.52 | 19.63% |
| 2025-10-27 | 8.25 | 8.99 | 8.06 | 8.66 | +3.07% | 8.02 | 24.05% |
| 2025-10-24 | 9.32 | 9.52 | 8.30 | 8.40 | -2.98% | 10.81 | 30.71% |