德生科技 sz.002908
7.95
-1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.18 | 8.18 | 7.85 | 7.95 | -1.12% | 0.45 | 1.75% |
| 2026-05-22 | 8.08 | 8.14 | 7.86 | 8.04 | +1.26% | 0.44 | 1.69% |
| 2026-05-21 | 8.20 | 8.33 | 7.94 | 7.94 | -2.93% | 0.49 | 1.86% |
| 2026-05-20 | 8.37 | 8.38 | 8.15 | 8.18 | -2.73% | 0.38 | 1.43% |
| 2026-05-19 | 8.29 | 8.48 | 8.26 | 8.41 | +1.82% | 0.45 | 1.66% |
| 2026-05-18 | 8.14 | 8.28 | 8.06 | 8.26 | +1.72% | 0.45 | 1.71% |
| 2026-05-15 | 8.28 | 8.35 | 8.08 | 8.12 | -1.93% | 0.63 | 2.38% |
| 2026-05-14 | 8.59 | 8.60 | 8.28 | 8.28 | -2.70% | 0.52 | 1.93% |
| 2026-05-13 | 8.47 | 8.60 | 8.43 | 8.51 | +0.59% | 0.38 | 1.40% |
| 2026-05-12 | 8.60 | 8.64 | 8.42 | 8.46 | -1.97% | 0.45 | 1.65% |
| 2026-05-11 | 8.72 | 8.81 | 8.56 | 8.63 | -0.69% | 0.58 | 2.10% |
| 2026-05-08 | 8.58 | 8.72 | 8.53 | 8.69 | +1.28% | 0.51 | 1.84% |
| 2026-05-07 | 8.57 | 8.70 | 8.51 | 8.58 | +0.12% | 0.52 | 1.88% |
| 2026-05-06 | 8.50 | 8.62 | 8.47 | 8.57 | +1.66% | 0.49 | 1.77% |
| 2026-04-30 | 8.48 | 8.57 | 8.42 | 8.43 | -0.59% | 0.40 | 1.47% |
| 2026-04-29 | 8.30 | 8.56 | 8.27 | 8.48 | +1.80% | 0.57 | 2.08% |
| 2026-04-28 | 8.49 | 8.51 | 8.21 | 8.33 | -2.23% | 0.67 | 2.49% |
| 2026-04-27 | 8.50 | 8.68 | 8.07 | 8.52 | -4.91% | 1.33 | 4.98% |
| 2026-04-24 | 8.81 | 9.01 | 8.74 | 8.96 | +1.13% | 0.41 | 1.43% |
| 2026-04-23 | 8.95 | 9.02 | 8.84 | 8.86 | -1.45% | 0.40 | 1.39% |