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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.18 | 5.18 | 5.03 | 5.05 | -1.91% | 0.65 | 2.51% |
| 2025-07-22 | 5.20 | 5.21 | 5.06 | 5.15 | 0.00% | 0.72 | 2.78% |
| 2025-07-21 | 5.02 | 5.16 | 5.01 | 5.15 | +2.95% | 0.98 | 3.76% |
| 2025-07-18 | 5.03 | 5.06 | 4.97 | 5.00 | -0.59% | 0.50 | 1.96% |
| 2025-07-17 | 5.07 | 5.08 | 5.02 | 5.03 | -0.78% | 0.44 | 1.73% |
| 2025-07-16 | 5.04 | 5.08 | 4.99 | 5.07 | +0.58% | 0.47 | 1.81% |
| 2025-07-15 | 5.10 | 5.12 | 4.98 | 5.04 | -1.16% | 0.68 | 2.65% |
| 2025-07-14 | 5.05 | 5.10 | 5.04 | 5.10 | +0.97% | 0.63 | 2.42% |
| 2025-07-11 | 5.08 | 5.09 | 5.00 | 5.05 | -0.39% | 0.67 | 2.61% |
| 2025-07-10 | 5.00 | 5.07 | 4.99 | 5.07 | +1.38% | 0.70 | 2.74% |
| 2025-07-09 | 5.06 | 5.08 | 4.98 | 5.00 | -1.17% | 0.59 | 2.28% |
| 2025-07-08 | 4.99 | 5.06 | 4.97 | 5.06 | +1.18% | 0.62 | 2.42% |
| 2025-07-07 | 4.96 | 5.02 | 4.95 | 5.00 | +0.59% | 0.74 | 2.93% |
| 2025-07-04 | 5.05 | 5.08 | 4.97 | 4.97 | -1.56% | 0.70 | 2.74% |
| 2025-07-03 | 5.06 | 5.06 | 4.99 | 5.05 | 0.00% | 0.55 | 2.16% |
| 2025-07-02 | 5.01 | 5.06 | 4.97 | 5.05 | +0.98% | 0.75 | 2.93% |
| 2025-07-01 | 4.99 | 5.03 | 4.96 | 5.00 | 0.00% | 0.59 | 2.31% |
| 2025-06-30 | 4.94 | 5.00 | 4.91 | 5.00 | +1.60% | 0.70 | 2.76% |
| 2025-06-27 | 4.98 | 5.04 | 4.92 | 4.93 | +0.60% | 0.54 | 2.15% |
| 2025-06-26 | 4.94 | 4.98 | 4.88 | 4.90 | -0.80% | 0.52 | 2.08% |