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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.80 | 5.29 | 4.78 | 5.29 | +9.98% | 1.41 | 3.42% |
| 2025-09-16 | 4.74 | 4.81 | 4.71 | 4.81 | +1.69% | 0.56 | 1.49% |
| 2025-09-15 | 4.77 | 4.77 | 4.71 | 4.73 | -1.05% | 0.42 | 1.12% |
| 2025-09-12 | 4.83 | 4.86 | 4.75 | 4.78 | -0.83% | 0.59 | 1.55% |
| 2025-09-11 | 4.81 | 4.84 | 4.77 | 4.82 | -0.21% | 0.61 | 1.59% |
| 2025-09-10 | 4.76 | 4.84 | 4.74 | 4.83 | +1.26% | 0.59 | 1.54% |
| 2025-09-09 | 4.79 | 4.85 | 4.76 | 4.77 | -0.62% | 0.65 | 1.71% |
| 2025-09-08 | 4.78 | 4.88 | 4.73 | 4.80 | +1.69% | 0.92 | 2.42% |
| 2025-09-05 | 4.68 | 4.73 | 4.62 | 4.72 | +0.85% | 0.73 | 1.95% |
| 2025-09-04 | 4.73 | 4.75 | 4.63 | 4.68 | 0.00% | 0.97 | 2.60% |
| 2025-09-03 | 4.84 | 4.84 | 4.60 | 4.68 | -1.89% | 0.89 | 2.39% |
| 2025-09-02 | 4.76 | 4.78 | 4.67 | 4.77 | +0.21% | 0.67 | 1.78% |
| 2025-09-01 | 4.68 | 4.81 | 4.65 | 4.76 | +1.71% | 0.77 | 2.04% |
| 2025-08-29 | 4.73 | 4.76 | 4.66 | 4.68 | -1.47% | 0.58 | 1.54% |
| 2025-08-28 | 4.81 | 4.87 | 4.58 | 4.75 | -1.04% | 1.14 | 3.04% |
| 2025-08-27 | 5.00 | 5.00 | 4.79 | 4.80 | -3.81% | 1.02 | 2.62% |
| 2025-08-26 | 4.91 | 5.04 | 4.88 | 4.99 | +1.01% | 0.88 | 2.22% |
| 2025-08-25 | 5.00 | 5.03 | 4.90 | 4.94 | +0.82% | 1.09 | 2.77% |
| 2025-08-22 | 4.97 | 4.97 | 4.86 | 4.90 | -1.41% | 0.80 | 2.07% |
| 2025-08-21 | 4.99 | 5.01 | 4.94 | 4.97 | -0.60% | 0.64 | 1.62% |