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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.80 | 9.95 | 9.68 | 9.92 | +0.40% | 2.52 | 7.12% |
| 2025-06-24 | 9.71 | 9.90 | 9.65 | 9.88 | +1.75% | 2.36 | 6.67% |
| 2025-06-23 | 9.22 | 9.72 | 9.19 | 9.71 | +4.07% | 1.79 | 5.19% |
| 2025-06-20 | 9.50 | 9.55 | 9.13 | 9.33 | -2.30% | 1.42 | 4.24% |
| 2025-06-19 | 9.74 | 9.79 | 9.50 | 9.55 | -1.44% | 1.61 | 4.64% |
| 2025-06-18 | 9.54 | 9.77 | 9.45 | 9.69 | +0.94% | 2.11 | 6.06% |
| 2025-06-17 | 9.49 | 9.65 | 9.48 | 9.60 | +0.42% | 1.73 | 5.02% |
| 2025-06-16 | 9.10 | 9.67 | 9.06 | 9.56 | +4.60% | 2.48 | 7.24% |
| 2025-06-13 | 9.36 | 9.41 | 9.12 | 9.14 | -2.45% | 0.97 | 2.92% |
| 2025-06-12 | 9.34 | 9.50 | 9.28 | 9.37 | 0.00% | 0.94 | 2.79% |
| 2025-06-11 | 9.37 | 9.48 | 9.31 | 9.37 | 0.00% | 1.07 | 3.16% |
| 2025-06-10 | 9.73 | 9.75 | 9.19 | 9.37 | -2.09% | 2.19 | 6.47% |
| 2025-06-09 | 9.49 | 9.60 | 9.44 | 9.57 | +1.06% | 1.28 | 3.74% |
| 2025-06-06 | 9.56 | 9.80 | 9.42 | 9.47 | -0.11% | 1.52 | 4.42% |
| 2025-06-05 | 9.37 | 9.52 | 9.34 | 9.48 | +1.07% | 1.29 | 3.82% |
| 2025-06-04 | 9.28 | 9.40 | 9.26 | 9.38 | +0.75% | 0.96 | 2.85% |
| 2025-06-03 | 9.48 | 9.48 | 9.28 | 9.31 | -0.11% | 1.11 | 3.27% |
| 2025-05-30 | 9.36 | 9.49 | 9.28 | 9.32 | -0.74% | 1.33 | 3.93% |
| 2025-05-29 | 8.93 | 9.40 | 8.91 | 9.39 | +5.12% | 1.95 | 5.82% |
| 2025-05-28 | 9.03 | 9.11 | 8.92 | 8.93 | -1.10% | 0.64 | 1.98% |