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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.26 | 5.36 | 5.09 | 5.35 | +4.70% | 0.97 | 3.70% |
| 2026-03-23 | 5.37 | 5.48 | 5.05 | 5.11 | -7.09% | 1.40 | 5.34% |
| 2026-03-20 | 5.71 | 5.77 | 5.50 | 5.50 | -3.68% | 0.98 | 3.47% |
| 2026-03-19 | 5.93 | 5.96 | 5.66 | 5.71 | -4.67% | 1.11 | 3.83% |
| 2026-03-18 | 5.99 | 6.06 | 5.88 | 5.99 | +0.17% | 0.96 | 3.21% |
| 2026-03-17 | 6.14 | 6.20 | 5.97 | 5.98 | -2.29% | 1.20 | 3.94% |
| 2026-03-16 | 6.07 | 6.18 | 6.04 | 6.12 | +1.49% | 1.33 | 4.34% |
| 2026-03-13 | 6.12 | 6.19 | 6.01 | 6.03 | -1.31% | 1.79 | 5.86% |
| 2026-03-12 | 6.11 | 6.30 | 6.05 | 6.11 | +2.86% | 2.74 | 8.91% |
| 2026-03-11 | 5.92 | 5.96 | 5.84 | 5.94 | +0.51% | 0.86 | 2.92% |
| 2026-03-10 | 5.87 | 5.94 | 5.83 | 5.91 | +1.37% | 0.77 | 2.62% |
| 2026-03-09 | 5.80 | 5.88 | 5.75 | 5.83 | -0.85% | 0.85 | 2.91% |
| 2026-03-06 | 5.64 | 5.91 | 5.63 | 5.88 | +3.89% | 1.08 | 3.72% |
| 2026-03-05 | 5.59 | 5.71 | 5.58 | 5.66 | +2.91% | 0.77 | 2.72% |
| 2026-03-04 | 5.44 | 5.60 | 5.41 | 5.50 | -0.54% | 0.71 | 2.57% |
| 2026-03-03 | 5.72 | 5.80 | 5.50 | 5.53 | -3.15% | 0.98 | 3.46% |
| 2026-03-02 | 5.81 | 5.85 | 5.59 | 5.71 | -3.06% | 1.07 | 3.74% |
| 2026-02-27 | 5.80 | 5.91 | 5.78 | 5.89 | +1.03% | 0.72 | 2.45% |
| 2026-02-26 | 5.85 | 5.87 | 5.78 | 5.83 | +0.17% | 0.65 | 2.21% |
| 2026-02-25 | 5.83 | 5.87 | 5.79 | 5.82 | +0.34% | 0.76 | 2.59% |