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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.74 | 5.76 | 5.67 | 5.76 | +1.23% | 0.67 | 1.47% |
| 2026-02-13 | 5.76 | 5.78 | 5.66 | 5.69 | -1.22% | 0.44 | 0.97% |
| 2026-02-12 | 5.82 | 5.83 | 5.66 | 5.76 | -1.20% | 0.69 | 1.52% |
| 2026-02-11 | 5.85 | 5.89 | 5.79 | 5.83 | -0.85% | 0.57 | 1.22% |
| 2026-02-10 | 5.89 | 5.93 | 5.84 | 5.88 | 0.00% | 0.65 | 1.39% |
| 2026-02-09 | 5.87 | 5.91 | 5.82 | 5.88 | +0.34% | 0.64 | 1.37% |
| 2026-02-06 | 5.78 | 5.91 | 5.73 | 5.86 | +0.86% | 0.62 | 1.35% |
| 2026-02-05 | 5.88 | 5.89 | 5.77 | 5.81 | -1.19% | 0.67 | 1.45% |
| 2026-02-04 | 5.72 | 5.88 | 5.71 | 5.88 | +2.80% | 1.04 | 2.26% |
| 2026-02-03 | 5.64 | 5.73 | 5.57 | 5.72 | +2.14% | 0.78 | 1.74% |
| 2026-02-02 | 5.67 | 5.75 | 5.58 | 5.60 | -2.27% | 0.80 | 1.79% |
| 2026-01-30 | 5.68 | 5.84 | 5.57 | 5.73 | -0.17% | 1.18 | 2.60% |
| 2026-01-29 | 5.62 | 5.81 | 5.56 | 5.74 | +1.59% | 1.15 | 2.54% |
| 2026-01-28 | 5.67 | 5.70 | 5.59 | 5.65 | -0.18% | 0.64 | 1.43% |
| 2026-01-27 | 5.79 | 5.79 | 5.46 | 5.66 | -1.91% | 1.03 | 2.32% |
| 2026-01-26 | 5.90 | 5.91 | 5.71 | 5.77 | -2.04% | 0.84 | 1.82% |
| 2026-01-23 | 5.90 | 5.97 | 5.85 | 5.89 | -0.34% | 0.74 | 1.58% |
| 2026-01-22 | 5.88 | 5.93 | 5.78 | 5.91 | +0.85% | 0.77 | 1.66% |
| 2026-01-21 | 5.73 | 5.88 | 5.68 | 5.86 | +1.74% | 0.94 | 2.03% |
| 2026-01-20 | 5.71 | 5.79 | 5.66 | 5.76 | +0.35% | 0.83 | 1.82% |