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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.85 | 7.93 | 7.70 | 7.76 | -1.27% | 0.92 | 3.97% |
| 2025-09-16 | 7.63 | 8.02 | 7.60 | 7.86 | +3.01% | 1.53 | 6.53% |
| 2025-09-15 | 7.61 | 7.74 | 7.30 | 7.63 | -1.17% | 0.98 | 4.37% |
| 2025-09-12 | 7.35 | 7.72 | 7.28 | 7.72 | +5.03% | 0.95 | 4.24% |
| 2025-09-11 | 7.31 | 7.37 | 7.20 | 7.35 | +0.55% | 0.61 | 2.81% |
| 2025-09-10 | 7.34 | 7.43 | 7.26 | 7.31 | -0.54% | 0.59 | 2.68% |
| 2025-09-09 | 7.58 | 7.65 | 7.27 | 7.35 | -2.65% | 0.70 | 3.15% |
| 2025-09-08 | 7.58 | 7.69 | 7.46 | 7.55 | -0.53% | 0.62 | 2.77% |
| 2025-09-05 | 7.45 | 7.65 | 7.24 | 7.59 | +2.57% | 0.74 | 3.32% |
| 2025-09-04 | 7.39 | 7.54 | 7.26 | 7.40 | +0.14% | 0.76 | 3.42% |
| 2025-09-03 | 7.55 | 7.58 | 7.37 | 7.39 | -1.34% | 0.75 | 3.36% |
| 2025-09-02 | 7.49 | 7.58 | 7.22 | 7.49 | +0.94% | 1.11 | 5.04% |
| 2025-09-01 | 7.67 | 7.67 | 7.20 | 7.42 | -2.11% | 1.06 | 4.81% |
| 2025-08-29 | 7.60 | 7.69 | 7.45 | 7.58 | -1.30% | 0.73 | 3.22% |
| 2025-08-28 | 7.60 | 7.73 | 7.36 | 7.68 | +1.05% | 1.19 | 5.25% |
| 2025-08-27 | 7.88 | 7.88 | 7.60 | 7.60 | -3.31% | 1.31 | 5.67% |
| 2025-08-26 | 7.80 | 8.02 | 7.56 | 7.86 | +0.26% | 2.39 | 10.22% |
| 2025-08-25 | 7.45 | 8.00 | 7.45 | 7.84 | +7.84% | 3.38 | 14.48% |
| 2025-08-22 | 7.25 | 7.31 | 7.14 | 7.27 | +0.14% | 0.68 | 3.17% |
| 2025-08-21 | 7.50 | 7.50 | 7.23 | 7.26 | -0.55% | 0.97 | 4.42% |