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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.64 | 5.81 | 5.62 | 5.80 | +3.39% | 0.94 | 3.27% |
| 2026-02-13 | 5.63 | 5.68 | 5.61 | 5.61 | -0.36% | 0.57 | 2.00% |
| 2026-02-12 | 5.75 | 5.76 | 5.62 | 5.63 | -1.75% | 0.73 | 2.55% |
| 2026-02-11 | 5.71 | 5.81 | 5.68 | 5.73 | +0.35% | 0.72 | 2.50% |
| 2026-02-10 | 5.74 | 5.77 | 5.67 | 5.71 | -0.17% | 0.52 | 1.82% |
| 2026-02-09 | 5.69 | 5.76 | 5.67 | 5.72 | +1.24% | 0.65 | 2.26% |
| 2026-02-06 | 5.55 | 5.74 | 5.52 | 5.65 | +0.89% | 0.85 | 2.99% |
| 2026-02-05 | 5.65 | 5.74 | 5.58 | 5.60 | -1.41% | 0.64 | 2.25% |
| 2026-02-04 | 5.59 | 5.69 | 5.57 | 5.68 | +1.43% | 0.68 | 2.41% |
| 2026-02-03 | 5.56 | 5.62 | 5.48 | 5.60 | +1.82% | 0.92 | 3.30% |
| 2026-02-02 | 5.69 | 5.70 | 5.50 | 5.50 | -3.34% | 0.98 | 3.50% |
| 2026-01-30 | 5.61 | 5.72 | 5.53 | 5.69 | +1.43% | 1.04 | 3.68% |
| 2026-01-29 | 5.64 | 5.74 | 5.56 | 5.61 | -1.23% | 0.86 | 3.04% |
| 2026-01-28 | 5.73 | 5.75 | 5.62 | 5.68 | -0.18% | 0.90 | 3.16% |
| 2026-01-27 | 5.73 | 5.76 | 5.56 | 5.69 | -1.04% | 1.06 | 3.74% |
| 2026-01-26 | 5.83 | 5.84 | 5.68 | 5.75 | -1.37% | 1.12 | 3.87% |
| 2026-01-23 | 5.81 | 5.84 | 5.76 | 5.83 | +0.52% | 1.07 | 3.67% |
| 2026-01-22 | 5.72 | 5.82 | 5.67 | 5.80 | +1.40% | 1.25 | 4.33% |
| 2026-01-21 | 5.60 | 5.72 | 5.56 | 5.72 | +1.60% | 1.28 | 4.49% |
| 2026-01-20 | 5.64 | 5.67 | 5.56 | 5.63 | 0.00% | 1.16 | 4.16% |