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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.69 | 5.78 | 5.68 | 5.74 | +0.70% | 0.97 | 2.12% |
| 2026-01-16 | 5.80 | 5.82 | 5.63 | 5.70 | -1.04% | 0.91 | 2.02% |
| 2026-01-15 | 5.78 | 5.83 | 5.70 | 5.76 | -1.37% | 0.84 | 1.84% |
| 2026-01-14 | 5.90 | 5.93 | 5.72 | 5.84 | -0.68% | 1.42 | 3.06% |
| 2026-01-13 | 6.00 | 6.10 | 5.84 | 5.88 | -2.16% | 1.43 | 3.03% |
| 2026-01-12 | 5.97 | 6.06 | 5.93 | 6.01 | +1.52% | 1.68 | 3.53% |
| 2026-01-09 | 6.00 | 6.02 | 5.80 | 5.92 | -1.17% | 1.77 | 3.78% |
| 2026-01-08 | 5.92 | 6.05 | 5.79 | 5.99 | +1.87% | 2.21 | 4.70% |
| 2026-01-07 | 6.12 | 6.50 | 5.87 | 5.88 | -0.51% | 4.63 | 9.54% |
| 2026-01-06 | 5.95 | 6.00 | 5.88 | 5.91 | -0.51% | 1.06 | 2.25% |
| 2026-01-05 | 5.98 | 6.08 | 5.85 | 5.94 | -0.67% | 1.30 | 2.76% |
| 2025-12-31 | 5.94 | 6.06 | 5.87 | 5.98 | 0.00% | 1.14 | 2.41% |
| 2025-12-30 | 6.17 | 6.19 | 5.96 | 5.98 | -3.39% | 1.68 | 3.51% |
| 2025-12-29 | 6.33 | 6.52 | 6.14 | 6.19 | -3.28% | 2.27 | 4.59% |
| 2025-12-26 | 6.18 | 6.63 | 6.17 | 6.40 | +2.89% | 3.61 | 7.04% |
| 2025-12-25 | 5.89 | 6.34 | 5.86 | 6.22 | +5.78% | 4.14 | 8.49% |
| 2025-12-24 | 5.78 | 5.92 | 5.71 | 5.88 | +0.68% | 2.88 | 6.22% |
| 2025-12-23 | 5.31 | 5.84 | 5.29 | 5.84 | +9.98% | 1.85 | 4.15% |
| 2025-12-22 | 5.33 | 5.40 | 5.28 | 5.31 | -0.93% | 0.58 | 1.37% |
| 2025-12-19 | 5.26 | 5.39 | 5.21 | 5.36 | +1.90% | 0.83 | 1.97% |