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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.20 | 6.29 | 6.12 | 6.24 | +0.81% | 0.68 | 3.64% |
| 2025-05-26 | 6.12 | 6.24 | 6.05 | 6.19 | +1.48% | 0.69 | 3.77% |
| 2025-05-23 | 6.15 | 6.42 | 6.00 | 6.10 | -1.29% | 1.37 | 7.43% |
| 2025-05-22 | 6.36 | 6.43 | 6.17 | 6.18 | -2.37% | 1.10 | 5.87% |
| 2025-05-21 | 6.46 | 6.50 | 6.21 | 6.33 | -2.62% | 1.48 | 7.80% |
| 2025-05-20 | 6.57 | 6.71 | 6.42 | 6.50 | -1.07% | 3.05 | 15.61% |
| 2025-05-19 | 5.93 | 6.57 | 5.93 | 6.57 | +10.05% | 2.30 | 12.21% |
| 2025-05-16 | 5.90 | 6.00 | 5.84 | 5.97 | +1.02% | 0.82 | 4.63% |
| 2025-05-15 | 5.85 | 5.96 | 5.80 | 5.91 | +0.17% | 1.02 | 5.81% |
| 2025-05-14 | 6.00 | 6.00 | 5.75 | 5.90 | -3.12% | 1.77 | 10.15% |
| 2025-05-13 | 6.30 | 6.45 | 5.80 | 6.09 | -4.84% | 3.20 | 17.64% |
| 2025-05-12 | 6.18 | 6.47 | 6.14 | 6.40 | -6.16% | 4.05 | 21.79% |
| 2025-05-09 | 7.63 | 7.69 | 6.82 | 6.82 | -10.03% | 2.23 | 10.32% |
| 2025-05-08 | 7.53 | 7.62 | 7.42 | 7.58 | -0.66% | 0.96 | 4.28% |
| 2025-05-07 | 7.48 | 7.79 | 7.28 | 7.63 | +2.83% | 1.60 | 7.13% |
| 2025-05-06 | 7.45 | 7.55 | 7.24 | 7.42 | 0.00% | 0.82 | 3.71% |