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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.45 | 5.51 | 5.35 | 5.39 | -0.92% | 0.51 | 1.89% |
| 2025-11-19 | 5.54 | 5.57 | 5.40 | 5.44 | -1.98% | 0.66 | 2.42% |
| 2025-11-18 | 5.66 | 5.67 | 5.47 | 5.55 | -2.12% | 0.85 | 3.06% |
| 2025-11-17 | 5.69 | 5.73 | 5.61 | 5.67 | -0.87% | 0.85 | 2.99% |
| 2025-11-14 | 5.82 | 5.87 | 5.69 | 5.72 | -2.22% | 1.05 | 3.62% |
| 2025-11-13 | 5.66 | 5.94 | 5.64 | 5.85 | +3.17% | 1.62 | 5.58% |
| 2025-11-12 | 5.69 | 5.74 | 5.62 | 5.67 | -0.18% | 0.81 | 2.84% |
| 2025-11-11 | 5.64 | 5.69 | 5.59 | 5.68 | +0.71% | 0.91 | 3.22% |
| 2025-11-10 | 5.71 | 5.74 | 5.60 | 5.64 | -1.05% | 0.92 | 3.23% |
| 2025-11-07 | 5.57 | 5.71 | 5.53 | 5.70 | +2.33% | 1.08 | 3.80% |
| 2025-11-06 | 5.55 | 5.57 | 5.46 | 5.57 | +0.36% | 0.62 | 2.23% |
| 2025-11-05 | 5.41 | 5.57 | 5.39 | 5.55 | +1.83% | 0.68 | 2.46% |
| 2025-11-04 | 5.45 | 5.48 | 5.39 | 5.45 | +0.18% | 0.58 | 2.15% |
| 2025-11-03 | 5.44 | 5.47 | 5.37 | 5.44 | +0.18% | 0.66 | 2.42% |
| 2025-10-31 | 5.43 | 5.47 | 5.38 | 5.43 | -0.18% | 0.66 | 2.41% |
| 2025-10-30 | 5.48 | 5.55 | 5.42 | 5.44 | -1.27% | 0.56 | 2.04% |
| 2025-10-29 | 5.55 | 5.55 | 5.41 | 5.51 | -0.54% | 0.64 | 2.34% |
| 2025-10-28 | 5.50 | 5.59 | 5.47 | 5.54 | +0.54% | 0.64 | 2.29% |
| 2025-10-27 | 5.61 | 5.63 | 5.45 | 5.51 | -0.18% | 0.69 | 2.52% |
| 2025-10-24 | 5.55 | 5.62 | 5.48 | 5.52 | -0.90% | 1.07 | 3.85% |