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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.88 | 5.02 | 4.85 | 4.98 | +1.63% | 0.47 | 1.90% |
| 2025-12-17 | 4.89 | 4.93 | 4.80 | 4.90 | +0.20% | 0.42 | 1.73% |
| 2025-12-16 | 4.96 | 4.99 | 4.87 | 4.89 | -1.81% | 0.44 | 1.77% |
| 2025-12-15 | 4.90 | 5.01 | 4.87 | 4.98 | +1.22% | 0.46 | 1.84% |
| 2025-12-12 | 5.00 | 5.07 | 4.91 | 4.92 | -1.80% | 0.56 | 2.23% |
| 2025-12-11 | 5.15 | 5.16 | 5.01 | 5.01 | -2.72% | 0.51 | 2.00% |
| 2025-12-10 | 5.14 | 5.19 | 5.11 | 5.15 | -0.19% | 0.40 | 1.55% |
| 2025-12-09 | 5.20 | 5.23 | 5.15 | 5.16 | -1.15% | 0.41 | 1.59% |
| 2025-12-08 | 5.31 | 5.31 | 5.21 | 5.22 | -0.76% | 0.46 | 1.75% |
| 2025-12-05 | 5.19 | 5.27 | 5.14 | 5.26 | +1.54% | 0.40 | 1.52% |
| 2025-12-04 | 5.27 | 5.27 | 5.14 | 5.18 | -1.33% | 0.48 | 1.87% |
| 2025-12-03 | 5.30 | 5.34 | 5.23 | 5.25 | -0.76% | 0.46 | 1.74% |
| 2025-12-02 | 5.25 | 5.32 | 5.18 | 5.29 | +0.95% | 0.57 | 2.16% |
| 2025-12-01 | 5.30 | 5.31 | 5.23 | 5.24 | -0.76% | 0.49 | 1.85% |
| 2025-11-28 | 5.20 | 5.28 | 5.15 | 5.28 | +2.13% | 0.52 | 1.97% |
| 2025-11-27 | 5.09 | 5.23 | 5.08 | 5.17 | +1.57% | 0.60 | 2.31% |
| 2025-11-26 | 5.13 | 5.18 | 5.08 | 5.09 | -0.78% | 0.56 | 2.19% |
| 2025-11-25 | 5.11 | 5.17 | 5.08 | 5.13 | +1.79% | 0.52 | 2.03% |
| 2025-11-24 | 5.09 | 5.13 | 5.02 | 5.04 | +0.60% | 0.70 | 2.78% |
| 2025-11-21 | 5.35 | 5.39 | 5.01 | 5.01 | -7.05% | 1.06 | 4.12% |