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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.04 | 11.28 | 10.85 | 11.05 | -0.27% | 3.29 | 8.24% |
| 2025-07-22 | 11.30 | 11.30 | 11.01 | 11.08 | -1.86% | 3.16 | 7.91% |
| 2025-07-21 | 11.26 | 11.34 | 11.18 | 11.29 | +0.36% | 2.84 | 7.02% |
| 2025-07-18 | 11.40 | 11.48 | 11.18 | 11.25 | -1.75% | 4.21 | 10.37% |
| 2025-07-17 | 11.78 | 11.98 | 11.43 | 11.45 | -3.29% | 6.25 | 14.95% |
| 2025-07-16 | 12.03 | 12.12 | 11.51 | 11.84 | -4.36% | 7.36 | 17.43% |
| 2025-07-15 | 13.04 | 13.04 | 12.08 | 12.38 | -4.48% | 10.69 | 24.04% |
| 2025-07-14 | 11.90 | 12.96 | 11.63 | 12.96 | +10.02% | 10.92 | 24.72% |
| 2025-07-11 | 11.23 | 12.11 | 10.89 | 11.78 | +4.16% | 8.88 | 21.63% |
| 2025-07-10 | 11.92 | 12.16 | 11.20 | 11.31 | -2.33% | 8.31 | 19.97% |
| 2025-07-09 | 11.17 | 12.10 | 11.04 | 11.58 | +3.76% | 10.34 | 25.03% |
| 2025-07-08 | 11.21 | 11.45 | 11.02 | 11.16 | -3.04% | 8.72 | 21.71% |
| 2025-07-07 | 10.91 | 11.84 | 10.81 | 11.51 | +6.97% | 15.01 | 36.69% |
| 2025-07-04 | 9.82 | 10.76 | 9.70 | 10.76 | +10.02% | 7.08 | 18.54% |
| 2025-07-03 | 9.81 | 9.88 | 9.75 | 9.78 | -0.41% | 0.89 | 2.53% |
| 2025-07-02 | 9.94 | 9.96 | 9.72 | 9.82 | -1.41% | 1.29 | 3.65% |
| 2025-07-01 | 10.14 | 10.14 | 9.84 | 9.96 | -1.68% | 1.95 | 5.45% |
| 2025-06-30 | 10.05 | 10.22 | 9.99 | 10.13 | +0.70% | 2.12 | 5.83% |
| 2025-06-27 | 10.27 | 10.28 | 9.99 | 10.06 | -1.28% | 3.10 | 8.52% |
| 2025-06-26 | 9.92 | 10.27 | 9.85 | 10.19 | +2.72% | 4.28 | 11.77% |