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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.39 | 5.64 | 5.36 | 5.63 | +4.65% | 1.74 | 6.26% |
| 2026-01-16 | 5.47 | 5.49 | 5.35 | 5.38 | -1.65% | 0.85 | 3.15% |
| 2026-01-15 | 5.38 | 5.48 | 5.35 | 5.47 | +1.67% | 1.18 | 4.31% |
| 2026-01-14 | 5.42 | 5.47 | 5.28 | 5.38 | -1.10% | 1.36 | 5.04% |
| 2026-01-13 | 5.57 | 5.58 | 5.41 | 5.44 | -1.63% | 1.31 | 4.76% |
| 2026-01-12 | 5.50 | 5.53 | 5.43 | 5.53 | +0.73% | 1.34 | 4.88% |
| 2026-01-09 | 5.46 | 5.50 | 5.39 | 5.49 | +0.37% | 1.26 | 4.62% |
| 2026-01-08 | 5.40 | 5.48 | 5.37 | 5.47 | +0.74% | 1.07 | 3.91% |
| 2026-01-07 | 5.43 | 5.48 | 5.39 | 5.43 | -0.37% | 1.07 | 3.94% |
| 2026-01-06 | 5.43 | 5.46 | 5.39 | 5.45 | +0.55% | 1.29 | 4.74% |
| 2026-01-05 | 5.51 | 5.55 | 5.40 | 5.42 | -1.63% | 1.32 | 4.84% |
| 2025-12-31 | 5.55 | 5.59 | 5.41 | 5.51 | -0.72% | 1.07 | 3.90% |
| 2025-12-30 | 5.59 | 5.60 | 5.50 | 5.55 | -1.42% | 1.24 | 4.45% |
| 2025-12-29 | 5.64 | 5.68 | 5.56 | 5.63 | +1.08% | 1.96 | 6.97% |
| 2025-12-26 | 5.49 | 5.75 | 5.45 | 5.57 | +1.46% | 2.63 | 9.43% |
| 2025-12-25 | 5.56 | 5.62 | 5.47 | 5.49 | -2.49% | 2.71 | 9.81% |
| 2025-12-24 | 5.54 | 5.94 | 5.44 | 5.63 | +2.55% | 4.61 | 16.44% |
| 2025-12-23 | 5.99 | 6.03 | 5.47 | 5.49 | -8.96% | 5.83 | 20.55% |
| 2025-12-22 | 6.03 | 6.03 | 6.03 | 6.03 | +10.04% | 0.69 | 2.27% |
| 2025-12-19 | 4.99 | 5.48 | 4.97 | 5.48 | +10.04% | 0.71 | 2.60% |