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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.76 | 4.92 | 4.69 | 4.89 | +2.90% | 1.18 | 4.80% |
| 2025-05-26 | 4.69 | 4.80 | 4.69 | 4.75 | +0.84% | 0.60 | 2.47% |
| 2025-05-23 | 4.77 | 4.84 | 4.70 | 4.71 | -0.62% | 0.78 | 3.21% |
| 2025-05-22 | 4.87 | 4.89 | 4.73 | 4.74 | -3.02% | 1.03 | 4.22% |
| 2025-05-21 | 4.85 | 4.90 | 4.82 | 4.89 | +0.81% | 0.91 | 3.68% |
| 2025-05-20 | 4.89 | 4.94 | 4.83 | 4.85 | -1.00% | 0.88 | 3.55% |
| 2025-05-19 | 4.90 | 4.95 | 4.81 | 4.90 | -0.40% | 1.44 | 5.81% |
| 2025-05-16 | 4.73 | 5.16 | 4.73 | 4.92 | +2.67% | 2.57 | 10.21% |
| 2025-05-15 | 4.78 | 4.96 | 4.72 | 4.79 | +1.04% | 1.65 | 6.74% |
| 2025-05-14 | 4.75 | 4.77 | 4.69 | 4.74 | -0.21% | 0.85 | 3.51% |
| 2025-05-13 | 4.78 | 4.79 | 4.69 | 4.75 | +0.42% | 1.38 | 5.72% |
| 2025-05-12 | 4.83 | 4.90 | 4.71 | 4.73 | -2.04% | 2.49 | 10.30% |
| 2025-05-09 | 4.62 | 5.06 | 4.53 | 4.83 | +4.91% | 3.76 | 15.06% |
| 2025-05-08 | 4.56 | 4.62 | 4.53 | 4.60 | +0.65% | 0.51 | 2.19% |
| 2025-05-07 | 4.55 | 4.58 | 4.52 | 4.57 | +1.53% | 0.61 | 2.65% |
| 2025-05-06 | 4.45 | 4.51 | 4.43 | 4.50 | +2.46% | 0.57 | 2.50% |