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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.22 | 5.33 | 5.10 | 5.26 | +3.34% | 1.41 | 3.41% |
| 2025-12-17 | 5.21 | 5.22 | 4.96 | 5.09 | -2.30% | 1.12 | 2.77% |
| 2025-12-16 | 5.50 | 5.51 | 5.20 | 5.21 | -5.10% | 0.97 | 2.31% |
| 2025-12-15 | 5.43 | 5.55 | 5.40 | 5.49 | +0.92% | 0.92 | 2.10% |
| 2025-12-12 | 5.43 | 5.61 | 5.33 | 5.44 | -0.18% | 1.64 | 3.79% |
| 2025-12-11 | 5.71 | 5.73 | 5.43 | 5.45 | -4.39% | 1.26 | 2.87% |
| 2025-12-10 | 5.75 | 5.85 | 5.69 | 5.70 | -1.38% | 1.20 | 2.63% |
| 2025-12-09 | 5.92 | 6.01 | 5.74 | 5.78 | -1.03% | 1.60 | 3.46% |
| 2025-12-08 | 6.13 | 6.16 | 5.82 | 5.84 | -3.79% | 2.74 | 5.81% |
| 2025-12-05 | 5.87 | 6.08 | 5.68 | 6.07 | +1.85% | 3.94 | 8.53% |
| 2025-12-04 | 5.63 | 6.08 | 5.59 | 5.96 | +4.38% | 6.28 | 13.40% |
| 2025-12-03 | 5.19 | 5.71 | 5.16 | 5.71 | +10.02% | 2.26 | 5.06% |
| 2025-12-02 | 5.16 | 5.26 | 5.12 | 5.19 | +0.19% | 0.54 | 1.32% |
| 2025-12-01 | 5.24 | 5.26 | 5.16 | 5.18 | -1.15% | 0.45 | 1.09% |
| 2025-11-28 | 5.17 | 5.25 | 5.08 | 5.24 | +1.35% | 0.52 | 1.27% |
| 2025-11-27 | 5.11 | 5.24 | 5.11 | 5.17 | +1.17% | 0.54 | 1.30% |
| 2025-11-26 | 5.18 | 5.25 | 5.11 | 5.11 | -1.16% | 0.44 | 1.07% |
| 2025-11-25 | 5.17 | 5.20 | 5.10 | 5.17 | +1.37% | 0.48 | 1.17% |
| 2025-11-24 | 5.18 | 5.19 | 5.04 | 5.10 | +0.39% | 0.66 | 1.62% |
| 2025-11-21 | 5.39 | 5.46 | 5.07 | 5.08 | -6.45% | 1.14 | 2.76% |