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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.39 | 5.58 | 5.36 | 5.57 | +2.96% | 1.09 | 3.97% |
| 2025-10-22 | 5.38 | 5.47 | 5.35 | 5.41 | +0.19% | 0.76 | 2.80% |
| 2025-10-21 | 5.26 | 5.43 | 5.23 | 5.40 | +2.66% | 0.85 | 3.17% |
| 2025-10-20 | 5.16 | 5.26 | 5.15 | 5.26 | +3.08% | 0.75 | 2.81% |
| 2025-10-17 | 5.21 | 5.25 | 5.10 | 5.10 | -2.08% | 0.61 | 2.29% |
| 2025-10-16 | 5.31 | 5.31 | 5.19 | 5.21 | -1.67% | 0.53 | 2.00% |
| 2025-10-15 | 5.22 | 5.31 | 5.21 | 5.30 | +1.70% | 0.61 | 2.28% |
| 2025-10-14 | 5.28 | 5.34 | 5.20 | 5.21 | -0.38% | 0.75 | 2.78% |
| 2025-10-13 | 5.15 | 5.26 | 4.89 | 5.23 | -1.30% | 0.87 | 3.33% |
| 2025-10-10 | 5.20 | 5.32 | 5.17 | 5.30 | +1.70% | 0.73 | 2.70% |
| 2025-10-09 | 5.25 | 5.28 | 5.14 | 5.21 | -0.56% | 0.69 | 2.60% |
| 2025-09-30 | 5.21 | 5.29 | 5.18 | 5.24 | +0.76% | 0.61 | 2.27% |
| 2025-09-29 | 5.08 | 5.21 | 4.98 | 5.20 | +2.12% | 0.70 | 2.66% |
| 2025-09-26 | 5.05 | 5.17 | 4.99 | 5.09 | +0.58% | 0.65 | 2.50% |
| 2025-09-25 | 5.17 | 5.22 | 5.05 | 5.06 | -2.46% | 0.60 | 2.31% |
| 2025-09-24 | 5.07 | 5.20 | 5.05 | 5.19 | +1.73% | 0.65 | 2.46% |
| 2025-09-23 | 5.17 | 5.18 | 4.95 | 5.10 | -1.89% | 0.81 | 3.17% |
| 2025-09-22 | 5.15 | 5.24 | 5.12 | 5.20 | +0.57% | 0.59 | 2.22% |
| 2025-09-19 | 5.31 | 5.33 | 5.13 | 5.17 | -2.95% | 0.82 | 3.12% |
| 2025-09-18 | 5.45 | 5.47 | 5.28 | 5.33 | -2.34% | 1.15 | 4.18% |