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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.36 | 5.43 | 5.30 | 5.39 | +0.55% | 1.18 | 4.31% |
| 2025-08-19 | 5.23 | 5.45 | 5.17 | 5.36 | +2.83% | 1.61 | 5.94% |
| 2025-08-18 | 5.12 | 5.21 | 5.12 | 5.21 | +2.12% | 0.93 | 3.51% |
| 2025-08-15 | 5.05 | 5.12 | 5.04 | 5.10 | +0.78% | 0.56 | 2.17% |
| 2025-08-14 | 5.14 | 5.21 | 5.05 | 5.06 | -1.53% | 0.78 | 2.99% |
| 2025-08-13 | 5.18 | 5.19 | 5.12 | 5.14 | -0.76% | 0.58 | 2.21% |
| 2025-08-12 | 5.19 | 5.22 | 5.13 | 5.18 | -0.38% | 0.78 | 2.97% |
| 2025-08-11 | 5.19 | 5.21 | 5.14 | 5.20 | +1.15% | 0.89 | 3.37% |
| 2025-08-08 | 5.15 | 5.21 | 5.05 | 5.14 | -0.57% | 1.19 | 4.59% |
| 2025-08-07 | 5.06 | 5.23 | 5.02 | 5.17 | +1.94% | 1.71 | 6.54% |
| 2025-08-06 | 4.99 | 5.16 | 4.96 | 5.07 | +1.57% | 1.26 | 4.88% |
| 2025-08-05 | 4.95 | 5.00 | 4.92 | 4.99 | +1.40% | 0.50 | 1.97% |
| 2025-08-04 | 4.86 | 4.95 | 4.82 | 4.93 | +0.60% | 0.53 | 2.14% |
| 2025-08-01 | 4.84 | 4.92 | 4.84 | 4.90 | +1.22% | 0.55 | 2.20% |
| 2025-07-31 | 4.89 | 4.95 | 4.83 | 4.84 | -1.60% | 0.55 | 2.22% |
| 2025-07-30 | 4.97 | 4.97 | 4.88 | 4.92 | -0.99% | 0.57 | 2.27% |
| 2025-07-29 | 5.06 | 5.08 | 4.92 | 4.97 | -1.94% | 0.80 | 3.17% |
| 2025-07-28 | 5.03 | 5.09 | 5.00 | 5.06 | +0.59% | 0.54 | 2.09% |
| 2025-07-25 | 5.08 | 5.10 | 5.01 | 5.03 | -0.78% | 0.46 | 1.79% |
| 2025-07-24 | 5.04 | 5.09 | 5.03 | 5.07 | +0.39% | 0.64 | 2.49% |