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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.35 | 5.46 | 5.35 | 5.46 | +1.28% | 0.93 | 3.37% |
| 2025-09-16 | 5.32 | 5.39 | 5.27 | 5.39 | +1.29% | 0.79 | 2.90% |
| 2025-09-15 | 5.35 | 5.38 | 5.30 | 5.32 | -0.18% | 0.51 | 1.87% |
| 2025-09-12 | 5.40 | 5.43 | 5.30 | 5.33 | -1.09% | 0.66 | 2.44% |
| 2025-09-11 | 5.32 | 5.39 | 5.22 | 5.39 | +1.48% | 0.92 | 3.40% |
| 2025-09-10 | 5.31 | 5.36 | 5.25 | 5.31 | 0.00% | 0.78 | 2.90% |
| 2025-09-09 | 5.36 | 5.38 | 5.27 | 5.31 | -1.46% | 0.96 | 3.53% |
| 2025-09-08 | 5.20 | 5.39 | 5.18 | 5.39 | +3.59% | 1.36 | 5.00% |
| 2025-09-05 | 5.07 | 5.21 | 5.04 | 5.20 | +2.12% | 0.97 | 3.70% |
| 2025-09-04 | 5.04 | 5.13 | 4.97 | 5.09 | +1.17% | 1.03 | 3.98% |
| 2025-09-03 | 5.23 | 5.28 | 5.01 | 5.03 | -3.58% | 1.14 | 4.39% |
| 2025-09-02 | 5.32 | 5.42 | 5.08 | 5.22 | +0.19% | 2.01 | 7.54% |
| 2025-09-01 | 5.00 | 5.51 | 4.99 | 5.21 | +4.13% | 2.28 | 8.52% |
| 2025-08-29 | 5.04 | 5.05 | 4.97 | 5.00 | -0.78% | 0.53 | 2.07% |
| 2025-08-28 | 5.05 | 5.14 | 4.86 | 5.04 | 0.00% | 0.88 | 3.46% |
| 2025-08-27 | 5.28 | 5.29 | 5.03 | 5.04 | -4.29% | 0.98 | 3.72% |
| 2025-08-26 | 5.20 | 5.29 | 5.17 | 5.27 | +0.94% | 0.61 | 2.26% |
| 2025-08-25 | 5.26 | 5.28 | 5.16 | 5.22 | -0.38% | 0.80 | 3.02% |
| 2025-08-22 | 5.31 | 5.34 | 5.22 | 5.24 | -0.93% | 0.85 | 3.18% |
| 2025-08-21 | 5.38 | 5.39 | 5.26 | 5.29 | -1.82% | 0.97 | 3.59% |