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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.23 | 12.45 | 12.01 | 12.29 | +0.49% | 0.90 | 2.47% |
| 2026-04-21 | 12.09 | 12.29 | 12.01 | 12.23 | +1.24% | 0.66 | 1.83% |
| 2026-04-20 | 12.06 | 12.13 | 11.93 | 12.08 | +0.17% | 0.53 | 1.49% |
| 2026-04-17 | 12.15 | 12.25 | 12.03 | 12.06 | -0.74% | 0.74 | 2.06% |
| 2026-04-16 | 12.12 | 12.38 | 12.05 | 12.15 | +0.41% | 0.86 | 2.37% |
| 2026-04-15 | 12.11 | 12.29 | 12.00 | 12.10 | -0.25% | 0.67 | 1.86% |
| 2026-04-14 | 11.88 | 12.21 | 11.85 | 12.13 | +2.45% | 0.66 | 1.84% |
| 2026-04-13 | 12.02 | 12.08 | 11.79 | 11.84 | -1.74% | 0.59 | 1.65% |
| 2026-04-10 | 12.16 | 12.28 | 12.04 | 12.05 | +0.17% | 0.64 | 1.76% |
| 2026-04-09 | 12.05 | 12.35 | 12.00 | 12.03 | -1.07% | 0.83 | 2.28% |
| 2026-04-08 | 11.76 | 12.18 | 11.67 | 12.16 | +5.10% | 0.79 | 2.20% |
| 2026-04-07 | 11.29 | 11.66 | 11.13 | 11.57 | +2.75% | 0.73 | 2.13% |
| 2026-04-03 | 11.71 | 11.71 | 10.97 | 11.26 | -2.51% | 1.08 | 3.20% |
| 2026-04-02 | 11.62 | 11.95 | 11.45 | 11.55 | -0.69% | 0.94 | 2.69% |
| 2026-04-01 | 11.55 | 11.68 | 11.35 | 11.63 | +2.47% | 0.65 | 1.89% |
| 2026-03-31 | 11.77 | 11.77 | 11.34 | 11.35 | -3.57% | 0.70 | 2.04% |
| 2026-03-30 | 11.40 | 11.81 | 11.28 | 11.77 | +3.06% | 0.82 | 2.36% |
| 2026-03-27 | 11.30 | 11.63 | 11.22 | 11.42 | +0.62% | 0.71 | 2.08% |
| 2026-03-26 | 11.43 | 11.64 | 11.28 | 11.35 | -0.79% | 0.80 | 2.33% |
| 2026-03-25 | 11.44 | 11.58 | 11.18 | 11.44 | 0.00% | 0.89 | 2.64% |