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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.96 | 6.02 | 5.90 | 5.92 | -0.17% | 0.45 | 2.54% |
| 2025-07-22 | 6.02 | 6.05 | 5.90 | 5.93 | -1.50% | 0.50 | 2.79% |
| 2025-07-21 | 5.89 | 6.04 | 5.86 | 6.02 | +2.73% | 0.67 | 3.77% |
| 2025-07-18 | 5.96 | 5.98 | 5.83 | 5.86 | -1.68% | 0.40 | 2.31% |
| 2025-07-17 | 5.99 | 6.01 | 5.91 | 5.96 | -0.50% | 0.36 | 2.04% |
| 2025-07-16 | 5.86 | 6.01 | 5.80 | 5.99 | +3.45% | 0.67 | 3.76% |
| 2025-07-15 | 6.05 | 6.06 | 5.73 | 5.79 | -4.77% | 0.79 | 4.52% |
| 2025-07-14 | 6.15 | 6.15 | 6.05 | 6.08 | -0.33% | 0.37 | 2.02% |
| 2025-07-11 | 6.18 | 6.19 | 6.05 | 6.10 | -1.13% | 0.54 | 2.94% |
| 2025-07-10 | 6.13 | 6.20 | 6.11 | 6.17 | +0.16% | 0.45 | 2.45% |
| 2025-07-09 | 6.20 | 6.23 | 6.13 | 6.16 | -1.12% | 0.59 | 3.20% |
| 2025-07-08 | 6.05 | 6.30 | 5.98 | 6.23 | +2.98% | 0.94 | 5.14% |
| 2025-07-07 | 6.02 | 6.12 | 5.97 | 6.05 | +0.50% | 0.70 | 3.86% |
| 2025-07-04 | 6.12 | 6.30 | 6.01 | 6.02 | -2.11% | 0.95 | 5.16% |
| 2025-07-03 | 6.17 | 6.23 | 6.08 | 6.15 | -1.28% | 1.11 | 6.06% |
| 2025-07-02 | 6.06 | 6.23 | 5.99 | 6.23 | +3.49% | 1.17 | 6.38% |
| 2025-07-01 | 6.10 | 6.23 | 5.90 | 6.02 | -1.31% | 0.85 | 4.74% |
| 2025-06-30 | 5.90 | 6.14 | 5.85 | 6.10 | +4.45% | 0.79 | 4.45% |
| 2025-06-27 | 5.87 | 5.92 | 5.81 | 5.84 | 0.00% | 0.33 | 1.88% |
| 2025-06-26 | 5.90 | 5.94 | 5.78 | 5.84 | -1.02% | 0.54 | 3.12% |