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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.89 | 8.66 | 7.88 | 8.66 | +9.95% | 6.92 | 21.74% |
| 2025-10-22 | 7.73 | 8.15 | 7.69 | 7.87 | +1.93% | 5.89 | 19.21% |
| 2025-10-21 | 8.15 | 8.43 | 7.66 | 7.72 | -2.14% | 7.61 | 24.57% |
| 2025-10-20 | 7.48 | 7.89 | 7.26 | 7.89 | +9.94% | 4.43 | 15.02% |
| 2025-10-17 | 7.50 | 7.50 | 7.15 | 7.18 | -5.97% | 5.49 | 19.56% |
| 2025-10-16 | 6.97 | 7.63 | 6.93 | 7.63 | +10.00% | 4.90 | 16.96% |
| 2025-10-15 | 6.73 | 7.02 | 6.73 | 6.94 | +2.64% | 1.49 | 5.55% |
| 2025-10-14 | 6.83 | 6.86 | 6.72 | 6.76 | -0.87% | 0.59 | 2.25% |
| 2025-10-13 | 6.66 | 6.86 | 6.57 | 6.82 | -0.43% | 0.80 | 3.07% |
| 2025-10-10 | 6.77 | 6.89 | 6.71 | 6.85 | +0.73% | 1.10 | 4.15% |
| 2025-10-09 | 6.77 | 7.02 | 6.72 | 6.80 | +1.78% | 1.34 | 5.06% |
| 2025-09-30 | 6.62 | 6.75 | 6.57 | 6.68 | +0.90% | 0.84 | 3.25% |
| 2025-09-29 | 6.56 | 6.64 | 6.43 | 6.62 | +0.91% | 0.54 | 2.11% |
| 2025-09-26 | 6.51 | 6.68 | 6.48 | 6.56 | +0.61% | 0.60 | 2.36% |
| 2025-09-25 | 6.68 | 6.70 | 6.50 | 6.52 | -1.64% | 0.60 | 2.36% |
| 2025-09-24 | 6.46 | 6.63 | 6.40 | 6.63 | +2.14% | 0.67 | 2.62% |
| 2025-09-23 | 6.69 | 6.75 | 6.37 | 6.49 | -3.96% | 1.00 | 3.97% |
| 2025-09-22 | 6.65 | 6.89 | 6.64 | 6.76 | +2.25% | 1.44 | 5.49% |
| 2025-09-19 | 6.62 | 6.74 | 6.54 | 6.61 | +0.76% | 0.61 | 2.37% |
| 2025-09-18 | 6.67 | 6.74 | 6.54 | 6.56 | -1.34% | 0.95 | 3.68% |