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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.60 | 11.66 | 11.45 | 11.66 | 0.00% | 2.64 | 6.34% |
| 2025-08-19 | 11.80 | 11.80 | 11.60 | 11.66 | -1.10% | 3.06 | 7.27% |
| 2025-08-18 | 11.64 | 11.93 | 11.52 | 11.79 | +1.03% | 4.88 | 11.57% |
| 2025-08-15 | 11.40 | 11.75 | 11.29 | 11.67 | -1.10% | 5.23 | 12.58% |
| 2025-08-14 | 11.74 | 12.25 | 11.66 | 11.80 | +1.11% | 7.59 | 17.63% |
| 2025-08-13 | 11.97 | 12.19 | 11.65 | 11.67 | -2.51% | 7.50 | 17.63% |
| 2025-08-12 | 13.09 | 13.09 | 11.96 | 11.97 | -9.93% | 13.03 | 29.21% |
| 2025-08-11 | 13.00 | 13.29 | 11.63 | 13.29 | +10.02% | 12.82 | 28.62% |
| 2025-08-08 | 11.61 | 12.08 | 11.61 | 12.08 | +10.02% | 4.56 | 10.57% |
| 2025-08-07 | 11.11 | 11.25 | 10.90 | 10.98 | -0.45% | 2.46 | 6.20% |
| 2025-08-06 | 10.80 | 11.27 | 10.79 | 11.03 | +1.29% | 3.58 | 8.99% |
| 2025-08-05 | 10.51 | 10.98 | 10.47 | 10.89 | +3.62% | 2.94 | 7.62% |
| 2025-08-04 | 10.40 | 10.52 | 10.29 | 10.51 | +0.57% | 1.28 | 3.40% |
| 2025-08-01 | 10.36 | 10.65 | 10.22 | 10.45 | +1.26% | 2.02 | 5.41% |
| 2025-07-31 | 10.34 | 10.51 | 10.26 | 10.32 | -4.00% | 2.94 | 7.86% |
| 2025-07-30 | 11.05 | 11.08 | 10.72 | 10.75 | -3.41% | 2.31 | 5.90% |
| 2025-07-29 | 11.14 | 11.20 | 10.90 | 11.13 | -0.18% | 1.99 | 5.03% |
| 2025-07-28 | 11.28 | 11.29 | 11.10 | 11.15 | -1.59% | 1.96 | 4.88% |
| 2025-07-25 | 11.48 | 11.49 | 11.20 | 11.33 | -1.22% | 3.03 | 7.46% |
| 2025-07-24 | 11.19 | 11.47 | 11.06 | 11.47 | +3.80% | 4.49 | 11.02% |