德尔未来 sz.002631
7.65
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.96 | 5.00 | 4.93 | 5.00 | +0.81% | 0.66 | 1.66% |
| 2025-08-19 | 4.89 | 5.04 | 4.85 | 4.96 | +1.85% | 0.88 | 2.25% |
| 2025-08-18 | 4.93 | 4.94 | 4.85 | 4.87 | -1.22% | 0.96 | 2.48% |
| 2025-08-15 | 4.92 | 5.00 | 4.90 | 4.93 | +0.82% | 0.75 | 1.92% |
| 2025-08-14 | 5.00 | 5.02 | 4.88 | 4.89 | -2.00% | 0.72 | 1.85% |
| 2025-08-13 | 5.01 | 5.03 | 4.97 | 4.99 | -0.40% | 0.56 | 1.42% |
| 2025-08-12 | 5.05 | 5.07 | 4.98 | 5.01 | -0.60% | 0.57 | 1.43% |
| 2025-08-11 | 5.05 | 5.07 | 4.99 | 5.04 | -0.59% | 0.74 | 1.86% |
| 2025-08-08 | 4.96 | 5.09 | 4.92 | 5.07 | +2.22% | 1.10 | 2.76% |
| 2025-08-07 | 4.91 | 4.98 | 4.91 | 4.96 | +0.40% | 0.70 | 1.79% |
| 2025-08-06 | 4.93 | 4.98 | 4.88 | 4.94 | +0.82% | 0.69 | 1.76% |
| 2025-08-05 | 4.87 | 4.94 | 4.86 | 4.90 | +1.03% | 0.79 | 2.04% |
| 2025-08-04 | 4.78 | 4.86 | 4.74 | 4.85 | +1.46% | 0.60 | 1.57% |
| 2025-08-01 | 4.78 | 4.82 | 4.76 | 4.78 | -0.42% | 0.54 | 1.42% |
| 2025-07-31 | 4.85 | 4.91 | 4.76 | 4.80 | -1.44% | 0.60 | 1.56% |
| 2025-07-30 | 4.89 | 4.91 | 4.82 | 4.87 | -0.61% | 0.49 | 1.27% |
| 2025-07-29 | 4.95 | 4.97 | 4.84 | 4.90 | -0.81% | 0.65 | 1.68% |
| 2025-07-28 | 4.93 | 4.96 | 4.86 | 4.94 | +0.41% | 0.67 | 1.71% |
| 2025-07-25 | 4.90 | 4.96 | 4.88 | 4.92 | +0.20% | 0.61 | 1.57% |
| 2025-07-24 | 4.84 | 4.91 | 4.83 | 4.91 | +1.24% | 0.53 | 1.38% |