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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.50 | 5.50 | 5.35 | 5.43 | -0.73% | 0.57 | 1.33% |
| 2025-11-19 | 5.52 | 5.59 | 5.38 | 5.47 | -1.26% | 0.88 | 2.04% |
| 2025-11-18 | 5.68 | 5.70 | 5.50 | 5.54 | -2.64% | 1.21 | 2.73% |
| 2025-11-17 | 5.70 | 5.71 | 5.58 | 5.69 | +0.53% | 0.90 | 2.01% |
| 2025-11-14 | 5.66 | 5.74 | 5.63 | 5.66 | -0.18% | 1.08 | 2.39% |
| 2025-11-13 | 5.50 | 5.69 | 5.49 | 5.67 | +2.53% | 1.07 | 2.39% |
| 2025-11-12 | 5.63 | 5.65 | 5.49 | 5.53 | -2.12% | 0.96 | 2.17% |
| 2025-11-11 | 5.56 | 5.82 | 5.51 | 5.65 | +1.80% | 1.67 | 3.71% |
| 2025-11-10 | 5.45 | 5.57 | 5.42 | 5.55 | +3.54% | 1.25 | 2.87% |
| 2025-11-07 | 5.45 | 5.50 | 5.36 | 5.36 | -0.92% | 0.81 | 1.88% |
| 2025-11-06 | 5.50 | 5.51 | 5.36 | 5.41 | -1.64% | 0.82 | 1.91% |
| 2025-11-05 | 5.37 | 5.52 | 5.35 | 5.50 | +1.48% | 0.99 | 2.27% |
| 2025-11-04 | 5.55 | 5.55 | 5.37 | 5.42 | -0.73% | 0.76 | 1.77% |
| 2025-11-03 | 5.39 | 5.47 | 5.36 | 5.46 | +1.49% | 0.75 | 1.74% |
| 2025-10-31 | 5.36 | 5.46 | 5.33 | 5.38 | +0.56% | 0.75 | 1.74% |
| 2025-10-30 | 5.45 | 5.47 | 5.35 | 5.35 | -2.19% | 0.96 | 2.23% |
| 2025-10-29 | 5.46 | 5.53 | 5.36 | 5.47 | -0.73% | 1.40 | 3.24% |
| 2025-10-28 | 5.59 | 5.60 | 5.50 | 5.51 | -1.78% | 1.26 | 2.87% |
| 2025-10-27 | 5.65 | 5.80 | 5.56 | 5.61 | +0.36% | 1.67 | 3.73% |
| 2025-10-24 | 5.53 | 5.78 | 5.46 | 5.59 | +0.90% | 1.94 | 4.37% |