德力股份 sz.002571
12.32
+3.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.95 | 12.34 | 11.90 | 12.32 | +3.97% | 1.56 | 4.29% |
| 2026-05-22 | 11.80 | 11.95 | 11.66 | 11.85 | +1.20% | 0.84 | 2.38% |
| 2026-05-21 | 12.30 | 12.55 | 11.64 | 11.71 | -2.01% | 1.74 | 4.84% |
| 2026-05-20 | 11.82 | 12.07 | 11.70 | 11.95 | +0.76% | 0.82 | 2.31% |
| 2026-05-19 | 11.98 | 12.15 | 11.69 | 11.86 | -1.08% | 0.83 | 2.35% |
| 2026-05-18 | 11.50 | 12.02 | 11.35 | 11.99 | +4.35% | 1.20 | 3.44% |
| 2026-05-15 | 11.99 | 12.00 | 11.27 | 11.49 | -3.69% | 1.10 | 3.21% |
| 2026-05-14 | 11.97 | 12.15 | 11.75 | 11.93 | +1.10% | 1.35 | 3.79% |
| 2026-05-13 | 11.69 | 12.02 | 11.54 | 11.80 | 0.00% | 0.82 | 2.32% |
| 2026-05-12 | 12.22 | 12.27 | 11.67 | 11.80 | -3.04% | 0.93 | 2.63% |
| 2026-05-11 | 11.94 | 12.31 | 11.70 | 12.17 | +3.05% | 1.07 | 3.00% |
| 2026-05-08 | 11.53 | 11.92 | 11.46 | 11.81 | +2.61% | 0.97 | 2.78% |
| 2026-05-07 | 11.49 | 11.75 | 11.38 | 11.51 | +1.05% | 0.83 | 2.42% |
| 2026-05-06 | 11.50 | 11.74 | 11.30 | 11.39 | -0.26% | 0.87 | 2.52% |
| 2026-04-30 | 11.21 | 11.58 | 11.20 | 11.42 | +1.78% | 0.59 | 1.74% |
| 2026-04-29 | 11.26 | 11.45 | 11.16 | 11.22 | -0.88% | 0.58 | 1.74% |
| 2026-04-28 | 11.45 | 11.73 | 11.25 | 11.32 | -1.22% | 0.78 | 2.31% |
| 2026-04-27 | 11.06 | 11.72 | 11.05 | 11.46 | +3.52% | 1.08 | 3.16% |
| 2026-04-24 | 11.40 | 11.45 | 10.91 | 11.07 | -4.73% | 1.26 | 3.80% |
| 2026-04-23 | 12.34 | 12.40 | 11.25 | 11.62 | -5.45% | 2.16 | 6.19% |