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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.13 | 7.30 | 7.03 | 7.30 | +1.53% | 0.94 | 4.39% |
| 2025-08-19 | 7.23 | 7.25 | 7.04 | 7.19 | -0.83% | 1.76 | 8.25% |
| 2025-08-18 | 7.41 | 7.51 | 7.20 | 7.25 | -1.36% | 1.54 | 7.05% |
| 2025-08-15 | 7.17 | 7.44 | 7.11 | 7.35 | +2.23% | 1.18 | 5.43% |
| 2025-08-14 | 7.11 | 7.44 | 7.11 | 7.19 | -0.69% | 1.30 | 6.01% |
| 2025-08-13 | 6.84 | 7.33 | 6.80 | 7.24 | +5.85% | 2.00 | 9.41% |
| 2025-08-12 | 6.78 | 6.98 | 6.72 | 6.84 | +0.89% | 1.80 | 8.82% |
| 2025-08-11 | 6.36 | 6.88 | 6.35 | 6.78 | +7.79% | 2.21 | 11.03% |
| 2025-08-08 | 6.33 | 6.36 | 6.20 | 6.29 | -0.63% | 0.78 | 4.19% |
| 2025-08-07 | 6.21 | 6.52 | 6.16 | 6.33 | +2.43% | 1.63 | 8.58% |
| 2025-08-06 | 6.10 | 6.35 | 6.00 | 6.18 | +1.64% | 1.58 | 8.52% |
| 2025-08-05 | 5.97 | 6.09 | 5.97 | 6.08 | +1.67% | 0.53 | 2.92% |
| 2025-08-04 | 5.90 | 5.98 | 5.80 | 5.98 | +0.50% | 0.41 | 2.35% |
| 2025-08-01 | 5.91 | 5.98 | 5.87 | 5.95 | +1.54% | 0.40 | 2.26% |
| 2025-07-31 | 6.00 | 6.08 | 5.84 | 5.86 | -2.66% | 0.55 | 3.09% |
| 2025-07-30 | 5.97 | 6.09 | 5.89 | 6.02 | +0.67% | 0.51 | 2.83% |
| 2025-07-29 | 6.06 | 6.08 | 5.85 | 5.98 | -1.32% | 0.60 | 3.39% |
| 2025-07-28 | 6.11 | 6.15 | 6.05 | 6.06 | -0.66% | 0.44 | 2.45% |
| 2025-07-25 | 6.02 | 6.17 | 5.97 | 6.10 | +1.67% | 0.77 | 4.23% |
| 2025-07-24 | 5.94 | 6.02 | 5.89 | 6.00 | +1.35% | 0.45 | 2.54% |