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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.95 | 4.97 | 4.87 | 4.94 | +0.20% | 0.80 | 3.20% |
| 2025-06-24 | 4.75 | 4.94 | 4.73 | 4.93 | +3.73% | 0.83 | 3.34% |
| 2025-06-23 | 4.57 | 4.77 | 4.53 | 4.75 | +3.21% | 0.59 | 2.46% |
| 2025-06-20 | 4.63 | 4.69 | 4.60 | 4.60 | -0.85% | 0.47 | 1.98% |
| 2025-06-19 | 4.75 | 4.77 | 4.63 | 4.64 | -2.28% | 0.66 | 2.76% |
| 2025-06-18 | 4.83 | 4.83 | 4.70 | 4.75 | -2.23% | 0.65 | 2.67% |
| 2025-06-17 | 4.83 | 4.91 | 4.80 | 4.86 | +0.41% | 0.64 | 2.60% |
| 2025-06-16 | 4.86 | 4.94 | 4.81 | 4.84 | -1.20% | 0.89 | 3.61% |
| 2025-06-13 | 5.04 | 5.07 | 4.87 | 4.90 | -3.67% | 1.76 | 7.02% |
| 2025-06-12 | 4.96 | 5.13 | 4.87 | 5.08 | +2.17% | 1.80 | 7.07% |
| 2025-06-11 | 4.91 | 5.02 | 4.91 | 4.97 | +1.20% | 1.27 | 5.02% |
| 2025-06-10 | 4.92 | 4.97 | 4.82 | 4.92 | +0.20% | 0.79 | 3.16% |
| 2025-06-09 | 4.92 | 4.93 | 4.87 | 4.91 | +0.20% | 0.56 | 2.26% |
| 2025-06-06 | 4.87 | 4.97 | 4.86 | 4.90 | +0.61% | 0.67 | 2.66% |
| 2025-06-05 | 4.86 | 4.93 | 4.81 | 4.87 | 0.00% | 0.71 | 2.85% |
| 2025-06-04 | 4.81 | 4.87 | 4.79 | 4.87 | +1.23% | 0.56 | 2.26% |
| 2025-06-03 | 4.75 | 4.86 | 4.75 | 4.81 | +0.41% | 0.61 | 2.47% |
| 2025-05-30 | 4.96 | 4.97 | 4.79 | 4.79 | -3.37% | 0.86 | 3.48% |
| 2025-05-29 | 4.84 | 5.02 | 4.83 | 4.96 | +1.61% | 1.37 | 5.43% |
| 2025-05-28 | 4.89 | 4.98 | 4.85 | 4.88 | -0.20% | 1.07 | 4.28% |