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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.96 | 6.00 | 5.83 | 5.90 | -1.01% | 0.61 | 3.49% |
| 2025-06-24 | 5.88 | 6.02 | 5.86 | 5.96 | +1.36% | 0.70 | 3.96% |
| 2025-06-23 | 5.60 | 5.91 | 5.55 | 5.88 | +3.34% | 0.84 | 4.88% |
| 2025-06-20 | 5.66 | 5.80 | 5.64 | 5.69 | +1.07% | 0.71 | 4.17% |
| 2025-06-19 | 5.60 | 5.83 | 5.58 | 5.63 | +0.54% | 0.89 | 5.21% |
| 2025-06-18 | 5.55 | 5.63 | 5.51 | 5.60 | +0.54% | 0.46 | 2.78% |
| 2025-06-17 | 5.75 | 5.75 | 5.52 | 5.57 | -2.28% | 0.61 | 3.67% |
| 2025-06-16 | 5.68 | 5.77 | 5.60 | 5.70 | +0.35% | 0.47 | 2.78% |
| 2025-06-13 | 5.98 | 5.98 | 5.67 | 5.68 | -5.02% | 0.98 | 5.67% |
| 2025-06-12 | 5.94 | 6.20 | 5.92 | 5.98 | +0.67% | 1.04 | 5.80% |
| 2025-06-11 | 5.98 | 6.01 | 5.92 | 5.94 | -0.50% | 0.42 | 2.39% |
| 2025-06-10 | 6.08 | 6.10 | 5.88 | 5.97 | -1.97% | 0.60 | 3.37% |
| 2025-06-09 | 6.08 | 6.13 | 6.06 | 6.09 | +0.33% | 0.39 | 2.15% |
| 2025-06-06 | 6.06 | 6.08 | 5.97 | 6.07 | +0.66% | 0.46 | 2.56% |
| 2025-06-05 | 6.12 | 6.13 | 5.99 | 6.03 | -1.31% | 0.52 | 2.90% |
| 2025-06-04 | 6.00 | 6.12 | 5.95 | 6.11 | +1.83% | 0.66 | 3.62% |
| 2025-06-03 | 5.95 | 6.03 | 5.86 | 6.00 | +0.84% | 0.73 | 4.14% |
| 2025-05-30 | 6.14 | 6.18 | 5.86 | 5.95 | -3.41% | 0.89 | 5.03% |
| 2025-05-29 | 6.12 | 6.23 | 6.10 | 6.16 | +0.16% | 0.63 | 3.45% |
| 2025-05-28 | 6.25 | 6.30 | 6.11 | 6.15 | -1.44% | 0.52 | 2.84% |