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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.75 | 7.99 | 7.52 | 7.82 | 0.00% | 1.93 | 8.33% |
| 2025-10-22 | 8.06 | 8.14 | 7.81 | 7.82 | -5.10% | 2.23 | 9.41% |
| 2025-10-21 | 8.28 | 8.41 | 7.98 | 8.24 | -3.17% | 3.07 | 12.69% |
| 2025-10-20 | 8.80 | 9.05 | 8.49 | 8.51 | -9.76% | 5.03 | 19.18% |
| 2025-10-17 | 10.06 | 10.07 | 8.24 | 9.43 | +3.06% | 7.72 | 28.85% |
| 2025-10-16 | 9.15 | 9.15 | 9.15 | 9.15 | +9.98% | 0.55 | 2.00% |
| 2025-10-15 | 8.32 | 8.32 | 8.32 | 8.32 | nan% | nan | nan% |
| 2025-10-14 | 8.32 | 8.32 | 8.32 | 8.32 | nan% | nan | nan% |
| 2025-10-13 | 8.32 | 8.32 | 8.32 | 8.32 | nan% | nan | nan% |
| 2025-10-10 | 8.32 | 8.32 | 8.32 | 8.32 | nan% | nan | nan% |
| 2025-10-09 | 8.32 | 8.32 | 8.32 | 8.32 | nan% | nan | nan% |
| 2025-09-30 | 7.98 | 8.62 | 7.98 | 8.32 | +6.12% | 2.55 | 10.28% |
| 2025-09-29 | 7.38 | 7.90 | 7.28 | 7.84 | +6.23% | 1.29 | 5.61% |
| 2025-09-26 | 7.35 | 7.55 | 7.31 | 7.38 | -0.40% | 0.54 | 2.45% |
| 2025-09-25 | 7.60 | 7.63 | 7.37 | 7.41 | -2.24% | 0.57 | 2.53% |
| 2025-09-24 | 7.40 | 7.66 | 7.22 | 7.58 | +3.41% | 0.74 | 3.29% |
| 2025-09-23 | 7.52 | 7.60 | 7.07 | 7.33 | -2.27% | 0.66 | 3.06% |
| 2025-09-22 | 7.61 | 7.63 | 7.42 | 7.50 | -1.83% | 0.57 | 2.56% |
| 2025-09-19 | 7.65 | 7.69 | 7.38 | 7.64 | +0.53% | 0.64 | 2.86% |
| 2025-09-18 | 7.78 | 7.93 | 7.47 | 7.60 | -2.06% | 1.09 | 4.73% |