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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.39 | 5.42 | 5.34 | 5.36 | -0.74% | 0.46 | 1.72% |
| 2026-04-21 | 5.43 | 5.43 | 5.33 | 5.40 | -0.37% | 0.52 | 1.93% |
| 2026-04-20 | 5.40 | 5.43 | 5.33 | 5.42 | +0.56% | 0.61 | 2.27% |
| 2026-04-17 | 5.48 | 5.50 | 5.37 | 5.39 | -1.64% | 0.49 | 1.81% |
| 2026-04-16 | 5.42 | 5.52 | 5.33 | 5.48 | +2.05% | 0.56 | 2.06% |
| 2026-04-15 | 5.46 | 5.48 | 5.35 | 5.37 | -1.65% | 0.47 | 1.73% |
| 2026-04-14 | 5.50 | 5.53 | 5.36 | 5.46 | +0.74% | 0.44 | 1.61% |
| 2026-04-13 | 5.47 | 5.51 | 5.38 | 5.42 | -0.73% | 0.47 | 1.73% |
| 2026-04-10 | 5.42 | 5.51 | 5.38 | 5.46 | +1.30% | 0.46 | 1.69% |
| 2026-04-09 | 5.45 | 5.46 | 5.34 | 5.39 | -1.10% | 0.45 | 1.65% |
| 2026-04-08 | 5.45 | 5.46 | 5.35 | 5.45 | +1.49% | 0.63 | 2.33% |
| 2026-04-07 | 5.12 | 5.40 | 5.12 | 5.37 | +5.09% | 0.85 | 3.18% |
| 2026-04-03 | 5.43 | 5.43 | 5.08 | 5.11 | -5.55% | 0.79 | 3.05% |
| 2026-04-02 | 5.49 | 5.54 | 5.33 | 5.41 | -1.46% | 0.49 | 1.82% |
| 2026-04-01 | 5.48 | 5.57 | 5.42 | 5.49 | +1.86% | 0.50 | 1.81% |
| 2026-03-31 | 5.47 | 5.57 | 5.39 | 5.39 | -1.46% | 0.53 | 1.95% |
| 2026-03-30 | 5.41 | 5.51 | 5.37 | 5.47 | -0.36% | 0.54 | 2.00% |
| 2026-03-27 | 5.25 | 5.52 | 5.25 | 5.49 | +1.86% | 0.63 | 2.32% |
| 2026-03-26 | 5.44 | 5.56 | 5.34 | 5.39 | -0.92% | 0.61 | 2.24% |
| 2026-03-25 | 5.38 | 5.49 | 5.31 | 5.44 | +1.68% | 0.68 | 2.51% |