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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.30 | 10.04 | 9.20 | 9.81 | +5.26% | 1.94 | 6.66% |
| 2025-12-17 | 9.22 | 9.38 | 8.94 | 9.32 | +2.08% | 0.93 | 3.42% |
| 2025-12-16 | 9.13 | 9.68 | 9.04 | 9.13 | 0.00% | 1.05 | 3.81% |
| 2025-12-15 | 9.43 | 9.43 | 9.11 | 9.13 | -3.39% | 0.76 | 2.76% |
| 2025-12-12 | 9.44 | 9.62 | 9.24 | 9.45 | +0.85% | 1.01 | 3.58% |
| 2025-12-11 | 9.68 | 9.68 | 9.35 | 9.37 | -3.20% | 1.05 | 3.70% |
| 2025-12-10 | 9.44 | 9.78 | 9.41 | 9.68 | +3.42% | 1.16 | 4.05% |
| 2025-12-09 | 9.14 | 9.43 | 9.11 | 9.36 | +2.41% | 0.88 | 3.17% |
| 2025-12-08 | 9.23 | 9.30 | 9.10 | 9.14 | -0.65% | 0.89 | 3.25% |
| 2025-12-05 | 9.05 | 9.30 | 8.91 | 9.20 | +1.55% | 1.09 | 4.02% |
| 2025-12-04 | 9.36 | 9.42 | 9.04 | 9.06 | -2.37% | 1.44 | 5.27% |
| 2025-12-03 | 8.86 | 9.58 | 8.80 | 9.28 | +4.98% | 2.10 | 7.68% |
| 2025-12-02 | 8.80 | 8.90 | 8.62 | 8.84 | +0.68% | 0.81 | 3.10% |
| 2025-12-01 | 8.83 | 9.02 | 8.72 | 8.78 | -0.11% | 0.86 | 3.26% |
| 2025-11-28 | 8.55 | 8.83 | 8.50 | 8.79 | +2.21% | 0.94 | 3.61% |
| 2025-11-27 | 8.45 | 8.70 | 8.42 | 8.60 | +2.38% | 0.86 | 3.37% |
| 2025-11-26 | 8.37 | 8.63 | 8.33 | 8.40 | +0.36% | 0.80 | 3.16% |
| 2025-11-25 | 8.17 | 8.45 | 8.13 | 8.37 | +2.70% | 0.70 | 2.82% |
| 2025-11-24 | 8.40 | 8.41 | 8.01 | 8.15 | -1.33% | 0.79 | 3.24% |
| 2025-11-21 | 8.62 | 8.74 | 8.18 | 8.26 | -5.06% | 1.37 | 5.46% |