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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.80 | 11.49 | 10.78 | 11.44 | +8.03% | 1.55 | 4.68% |
| 2026-03-23 | 11.53 | 11.53 | 10.59 | 10.59 | -10.03% | 1.50 | 4.60% |
| 2026-03-20 | 12.00 | 12.14 | 11.75 | 11.77 | -1.75% | 0.56 | 1.58% |
| 2026-03-19 | 12.20 | 12.27 | 11.90 | 11.98 | -1.80% | 0.73 | 2.02% |
| 2026-03-18 | 11.90 | 12.31 | 11.72 | 12.20 | +2.61% | 0.87 | 2.41% |
| 2026-03-17 | 12.36 | 12.45 | 11.85 | 11.89 | -3.72% | 0.91 | 2.52% |
| 2026-03-16 | 12.37 | 12.48 | 12.13 | 12.35 | 0.00% | 1.04 | 2.85% |
| 2026-03-13 | 12.59 | 12.63 | 12.33 | 12.35 | -1.83% | 0.89 | 2.40% |
| 2026-03-12 | 12.94 | 13.20 | 12.51 | 12.58 | -1.72% | 1.22 | 3.20% |
| 2026-03-11 | 13.50 | 13.51 | 12.73 | 12.80 | -4.48% | 1.63 | 4.22% |
| 2026-03-10 | 13.10 | 13.54 | 13.02 | 13.40 | +2.92% | 1.55 | 3.89% |
| 2026-03-09 | 12.78 | 13.13 | 12.53 | 13.02 | +0.62% | 1.37 | 3.59% |
| 2026-03-06 | 12.68 | 13.18 | 12.63 | 12.94 | +1.73% | 1.32 | 3.42% |
| 2026-03-05 | 12.37 | 12.99 | 12.27 | 12.72 | +5.12% | 1.60 | 4.24% |
| 2026-03-04 | 12.06 | 12.25 | 11.92 | 12.10 | -0.66% | 0.77 | 2.12% |
| 2026-03-03 | 12.48 | 12.68 | 12.15 | 12.18 | -2.40% | 1.04 | 2.83% |
| 2026-03-02 | 12.59 | 12.88 | 12.26 | 12.48 | -1.42% | 1.51 | 4.04% |
| 2026-02-27 | 12.55 | 12.76 | 12.31 | 12.66 | +0.88% | 0.81 | 2.17% |
| 2026-02-26 | 13.09 | 13.09 | 12.50 | 12.55 | -2.86% | 1.25 | 3.31% |
| 2026-02-25 | 12.67 | 13.12 | 12.54 | 12.92 | +2.46% | 1.40 | 3.64% |