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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.13 | 12.30 | 11.84 | 12.12 | -0.08% | 1.13 | 3.13% |
| 2026-01-16 | 12.55 | 12.60 | 11.94 | 12.13 | -1.54% | 1.32 | 3.65% |
| 2026-01-15 | 12.41 | 12.41 | 11.90 | 12.32 | -0.81% | 1.89 | 5.20% |
| 2026-01-14 | 12.58 | 12.80 | 12.20 | 12.42 | -0.88% | 2.29 | 6.15% |
| 2026-01-13 | 13.29 | 13.29 | 12.40 | 12.53 | -6.63% | 2.77 | 7.24% |
| 2026-01-12 | 13.12 | 13.45 | 12.79 | 13.42 | +3.95% | 2.83 | 7.22% |
| 2026-01-09 | 13.11 | 13.40 | 12.67 | 12.91 | -1.45% | 2.72 | 7.03% |
| 2026-01-08 | 12.66 | 13.31 | 12.58 | 13.10 | +3.39% | 3.09 | 8.00% |
| 2026-01-07 | 12.69 | 12.86 | 12.44 | 12.67 | -1.17% | 3.71 | 9.83% |
| 2026-01-06 | 12.92 | 13.50 | 12.67 | 12.82 | -0.93% | 6.24 | 16.03% |
| 2026-01-05 | 12.09 | 12.94 | 11.96 | 12.94 | +10.03% | 2.15 | 5.68% |
| 2025-12-31 | 11.90 | 12.00 | 11.58 | 11.76 | -2.65% | 3.43 | 9.73% |
| 2025-12-30 | 11.27 | 12.46 | 10.73 | 12.08 | +3.96% | 7.26 | 20.68% |
| 2025-12-29 | 10.92 | 11.62 | 10.92 | 11.62 | +10.04% | 4.50 | 13.34% |
| 2025-12-26 | 9.69 | 10.56 | 9.60 | 10.56 | +10.00% | 2.98 | 9.83% |
| 2025-12-25 | 10.07 | 10.15 | 9.48 | 9.60 | -7.25% | 3.68 | 12.76% |
| 2025-12-24 | 11.78 | 11.79 | 10.10 | 10.35 | -6.08% | 5.76 | 18.32% |
| 2025-12-23 | 10.08 | 11.02 | 10.02 | 11.02 | +9.98% | 2.97 | 9.40% |
| 2025-12-22 | 9.85 | 10.20 | 9.81 | 10.02 | +1.73% | 1.62 | 5.42% |
| 2025-12-19 | 9.92 | 10.00 | 9.74 | 9.85 | +0.41% | 1.35 | 4.58% |