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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.89 | 4.90 | 4.83 | 4.85 | -0.82% | 0.60 | 1.55% |
| 2025-07-22 | 4.88 | 4.90 | 4.82 | 4.89 | +0.20% | 0.61 | 1.58% |
| 2025-07-21 | 4.77 | 4.89 | 4.73 | 4.88 | +1.67% | 0.78 | 2.04% |
| 2025-07-18 | 4.80 | 4.86 | 4.75 | 4.80 | +0.21% | 0.57 | 1.49% |
| 2025-07-17 | 4.77 | 4.80 | 4.74 | 4.79 | +0.42% | 0.55 | 1.44% |
| 2025-07-16 | 4.79 | 4.79 | 4.73 | 4.77 | 0.00% | 0.49 | 1.31% |
| 2025-07-15 | 4.82 | 4.84 | 4.68 | 4.77 | -1.85% | 0.90 | 2.40% |
| 2025-07-14 | 4.86 | 4.88 | 4.82 | 4.86 | 0.00% | 0.45 | 1.17% |
| 2025-07-11 | 4.89 | 4.89 | 4.80 | 4.86 | -0.21% | 0.67 | 1.74% |
| 2025-07-10 | 4.88 | 4.93 | 4.84 | 4.87 | -0.81% | 0.77 | 2.00% |
| 2025-07-09 | 4.93 | 4.95 | 4.87 | 4.91 | -0.61% | 0.87 | 2.24% |
| 2025-07-08 | 4.94 | 4.96 | 4.89 | 4.94 | +0.20% | 1.05 | 2.69% |
| 2025-07-07 | 4.96 | 5.02 | 4.89 | 4.93 | -0.80% | 1.86 | 4.75% |
| 2025-07-04 | 4.94 | 5.29 | 4.88 | 4.97 | +3.11% | 3.58 | 8.91% |
| 2025-07-03 | 4.84 | 4.89 | 4.75 | 4.82 | +0.21% | 1.52 | 4.00% |
| 2025-07-02 | 4.70 | 4.95 | 4.67 | 4.81 | +2.78% | 2.25 | 5.87% |
| 2025-07-01 | 4.67 | 4.71 | 4.60 | 4.68 | 0.00% | 0.71 | 1.91% |
| 2025-06-30 | 4.66 | 4.70 | 4.64 | 4.68 | +0.43% | 0.57 | 1.53% |
| 2025-06-27 | 4.71 | 4.76 | 4.64 | 4.66 | -0.21% | 0.97 | 2.60% |
| 2025-06-26 | 4.64 | 4.76 | 4.63 | 4.67 | +1.30% | 1.22 | 3.29% |