德联集团 sz.002666
4.85
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.93 | 4.94 | 4.79 | 4.85 | -0.82% | 0.43 | 1.76% |
| 2026-05-22 | 4.79 | 4.92 | 4.72 | 4.89 | +2.73% | 0.53 | 2.19% |
| 2026-05-21 | 4.97 | 5.01 | 4.73 | 4.76 | -3.84% | 0.66 | 2.70% |
| 2026-05-20 | 5.00 | 5.01 | 4.89 | 4.95 | -1.59% | 0.47 | 1.91% |
| 2026-05-19 | 5.01 | 5.04 | 4.94 | 5.03 | +0.40% | 0.41 | 1.64% |
| 2026-05-18 | 5.00 | 5.03 | 4.90 | 5.01 | 0.00% | 0.54 | 2.16% |
| 2026-05-15 | 5.06 | 5.09 | 4.96 | 5.01 | -0.40% | 0.55 | 2.19% |
| 2026-05-14 | 5.11 | 5.11 | 5.02 | 5.03 | -1.37% | 0.46 | 1.83% |
| 2026-05-13 | 5.09 | 5.15 | 5.03 | 5.10 | +0.59% | 0.46 | 1.81% |
| 2026-05-12 | 5.15 | 5.20 | 5.04 | 5.07 | -2.50% | 0.49 | 1.90% |
| 2026-05-11 | 5.17 | 5.21 | 5.11 | 5.20 | +0.19% | 0.67 | 2.59% |
| 2026-05-08 | 5.14 | 5.19 | 5.12 | 5.19 | +0.97% | 0.43 | 1.66% |
| 2026-05-07 | 5.19 | 5.25 | 5.13 | 5.14 | -1.34% | 0.67 | 2.58% |
| 2026-05-06 | 5.21 | 5.27 | 5.17 | 5.21 | +0.39% | 0.62 | 2.37% |
| 2026-04-30 | 5.15 | 5.29 | 5.13 | 5.19 | +1.57% | 0.79 | 3.02% |
| 2026-04-29 | 4.98 | 5.15 | 4.98 | 5.11 | +1.59% | 0.61 | 2.39% |
| 2026-04-28 | 4.97 | 5.05 | 4.90 | 5.03 | +0.20% | 0.59 | 2.37% |
| 2026-04-27 | 4.94 | 5.04 | 4.85 | 5.02 | +1.21% | 0.76 | 3.06% |
| 2026-04-24 | 5.20 | 5.20 | 4.84 | 4.96 | -5.88% | 1.40 | 5.66% |
| 2026-04-23 | 5.36 | 5.36 | 5.18 | 5.27 | -1.68% | 0.66 | 2.52% |