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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.66 | 8.98 | 8.55 | 8.70 | +1.05% | 1.14 | 4.37% |
| 2025-11-19 | 8.81 | 8.90 | 8.53 | 8.61 | -1.94% | 0.73 | 2.84% |
| 2025-11-18 | 8.86 | 8.88 | 8.58 | 8.78 | -0.79% | 0.87 | 3.35% |
| 2025-11-17 | 8.88 | 8.97 | 8.58 | 8.85 | +0.45% | 1.06 | 4.04% |
| 2025-11-14 | 8.70 | 8.98 | 8.69 | 8.81 | +0.92% | 1.08 | 4.08% |
| 2025-11-13 | 8.60 | 8.78 | 8.45 | 8.73 | +1.28% | 0.97 | 3.74% |
| 2025-11-12 | 8.76 | 8.80 | 8.55 | 8.62 | -1.82% | 0.89 | 3.45% |
| 2025-11-11 | 8.95 | 8.95 | 8.68 | 8.78 | -0.90% | 1.08 | 4.13% |
| 2025-11-10 | 8.99 | 9.20 | 8.80 | 8.86 | -1.12% | 1.75 | 6.51% |
| 2025-11-07 | 8.45 | 9.24 | 8.36 | 8.96 | +6.16% | 2.80 | 10.60% |
| 2025-11-06 | 8.54 | 8.69 | 8.35 | 8.44 | -1.86% | 1.07 | 4.23% |
| 2025-11-05 | 8.47 | 8.65 | 8.34 | 8.60 | +1.65% | 1.12 | 4.40% |
| 2025-11-04 | 8.72 | 8.76 | 8.35 | 8.46 | -2.98% | 1.36 | 5.32% |
| 2025-11-03 | 8.46 | 8.75 | 8.46 | 8.72 | +3.93% | 1.78 | 6.94% |
| 2025-10-31 | 8.28 | 8.65 | 8.23 | 8.39 | +1.45% | 1.49 | 5.92% |
| 2025-10-30 | 8.47 | 8.65 | 8.26 | 8.27 | -2.82% | 1.44 | 5.74% |
| 2025-10-29 | 8.49 | 8.60 | 8.34 | 8.51 | +1.07% | 1.82 | 7.19% |
| 2025-10-28 | 8.41 | 8.71 | 8.23 | 8.42 | +2.06% | 3.21 | 12.64% |
| 2025-10-27 | 7.50 | 8.25 | 7.49 | 8.25 | +10.00% | 2.12 | 8.88% |
| 2025-10-24 | 7.76 | 7.81 | 7.50 | 7.50 | -4.09% | 1.52 | 6.68% |