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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.74 | 6.79 | 6.63 | 6.65 | -1.18% | 1.24 | 4.78% |
| 2025-09-16 | 6.89 | 7.22 | 6.71 | 6.73 | +2.57% | 1.85 | 6.93% |
| 2025-09-15 | 6.52 | 6.58 | 6.49 | 6.56 | +0.61% | 0.37 | 1.44% |
| 2025-09-12 | 6.57 | 6.59 | 6.51 | 6.52 | -0.90% | 0.30 | 1.16% |
| 2025-09-11 | 6.56 | 6.58 | 6.48 | 6.58 | +0.30% | 0.39 | 1.53% |
| 2025-09-10 | 6.54 | 6.59 | 6.50 | 6.56 | +0.15% | 0.29 | 1.13% |
| 2025-09-09 | 6.59 | 6.62 | 6.52 | 6.55 | -0.60% | 0.43 | 1.68% |
| 2025-09-08 | 6.42 | 6.61 | 6.42 | 6.59 | +1.99% | 0.55 | 2.16% |
| 2025-09-05 | 6.44 | 6.48 | 6.38 | 6.46 | +0.62% | 0.34 | 1.35% |
| 2025-09-04 | 6.34 | 6.49 | 6.34 | 6.42 | +1.09% | 0.44 | 1.78% |
| 2025-09-03 | 6.53 | 6.53 | 6.34 | 6.36 | -2.14% | 0.39 | 1.58% |
| 2025-09-02 | 6.57 | 6.57 | 6.39 | 6.49 | -0.91% | 0.53 | 2.12% |
| 2025-09-01 | 6.44 | 6.59 | 6.42 | 6.55 | +1.07% | 0.58 | 2.28% |
| 2025-08-29 | 6.52 | 6.56 | 6.44 | 6.48 | -0.76% | 0.42 | 1.68% |
| 2025-08-28 | 6.55 | 6.65 | 6.38 | 6.53 | -0.15% | 0.76 | 3.02% |
| 2025-08-27 | 6.77 | 6.78 | 6.54 | 6.54 | -3.23% | 1.26 | 4.88% |
| 2025-08-26 | 6.72 | 6.83 | 6.64 | 6.76 | +0.59% | 1.17 | 4.46% |
| 2025-08-25 | 6.84 | 6.85 | 6.69 | 6.72 | -1.45% | 1.87 | 7.13% |
| 2025-08-22 | 7.10 | 7.13 | 6.78 | 6.82 | -4.18% | 1.78 | 6.69% |
| 2025-08-21 | 7.06 | 7.14 | 7.03 | 7.12 | +0.70% | 0.63 | 2.28% |