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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.21 | 12.77 | 12.21 | 12.61 | +3.70% | 1.15 | 3.07% |
| 2026-02-13 | 12.22 | 12.31 | 12.06 | 12.16 | 0.00% | 0.57 | 1.57% |
| 2026-02-12 | 12.30 | 12.42 | 12.15 | 12.16 | -0.82% | 0.71 | 1.95% |
| 2026-02-11 | 12.43 | 12.52 | 12.13 | 12.26 | -1.76% | 0.94 | 2.56% |
| 2026-02-10 | 12.60 | 12.60 | 12.26 | 12.48 | -0.08% | 0.78 | 2.11% |
| 2026-02-09 | 12.35 | 12.51 | 12.02 | 12.49 | +1.96% | 1.32 | 3.58% |
| 2026-02-06 | 11.99 | 12.39 | 11.90 | 12.25 | +2.34% | 1.36 | 3.75% |
| 2026-02-05 | 12.29 | 12.58 | 11.97 | 11.97 | -3.00% | 1.27 | 3.46% |
| 2026-02-04 | 12.42 | 12.66 | 12.22 | 12.34 | +0.33% | 1.19 | 3.20% |
| 2026-02-03 | 12.05 | 12.45 | 11.99 | 12.30 | +2.41% | 1.10 | 3.01% |
| 2026-02-02 | 12.22 | 12.40 | 11.96 | 12.01 | -1.15% | 1.18 | 3.24% |
| 2026-01-30 | 11.89 | 12.33 | 11.66 | 12.15 | +2.02% | 1.48 | 4.15% |
| 2026-01-29 | 11.68 | 12.35 | 11.38 | 11.91 | +1.10% | 1.86 | 5.22% |
| 2026-01-28 | 12.12 | 12.15 | 11.72 | 11.78 | -2.81% | 1.23 | 3.49% |
| 2026-01-27 | 12.03 | 12.25 | 11.82 | 12.12 | +0.17% | 1.58 | 4.39% |
| 2026-01-26 | 12.46 | 12.84 | 12.01 | 12.10 | -2.02% | 1.90 | 5.20% |
| 2026-01-23 | 12.22 | 12.71 | 11.98 | 12.35 | +2.24% | 1.86 | 5.08% |
| 2026-01-22 | 12.18 | 12.25 | 12.04 | 12.08 | -0.82% | 0.87 | 2.40% |
| 2026-01-21 | 12.00 | 12.25 | 11.81 | 12.18 | +1.16% | 1.15 | 3.20% |
| 2026-01-20 | 12.06 | 12.38 | 11.88 | 12.04 | -0.66% | 1.21 | 3.37% |