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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.01 | 9.09 | 8.95 | 9.03 | -0.22% | 0.61 | 1.86% |
| 2025-05-26 | 8.86 | 9.11 | 8.86 | 9.05 | +3.06% | 0.90 | 2.76% |
| 2025-05-23 | 8.95 | 9.07 | 8.76 | 8.78 | -2.21% | 1.01 | 3.14% |
| 2025-05-22 | 8.96 | 9.16 | 8.91 | 8.98 | -0.44% | 0.74 | 2.26% |
| 2025-05-21 | 9.33 | 9.38 | 8.97 | 9.02 | -2.79% | 1.49 | 4.53% |
| 2025-05-20 | 9.24 | 9.29 | 9.09 | 9.28 | +0.32% | 0.81 | 2.43% |
| 2025-05-19 | 9.17 | 9.27 | 9.07 | 9.25 | +0.87% | 0.74 | 2.22% |
| 2025-05-16 | 9.05 | 9.23 | 9.03 | 9.17 | +0.99% | 0.68 | 2.07% |
| 2025-05-15 | 9.25 | 9.26 | 9.06 | 9.08 | -2.35% | 0.86 | 2.61% |
| 2025-05-14 | 9.22 | 9.34 | 9.14 | 9.30 | -0.11% | 1.33 | 3.99% |
| 2025-05-13 | 9.39 | 9.48 | 9.26 | 9.31 | -0.64% | 1.20 | 3.97% |
| 2025-05-12 | 9.44 | 9.45 | 9.29 | 9.37 | +0.43% | 1.26 | 4.17% |
| 2025-05-09 | 9.67 | 9.68 | 9.32 | 9.33 | -4.48% | 1.99 | 6.53% |
| 2025-05-08 | 9.77 | 9.84 | 9.66 | 9.77 | -2.77% | 3.01 | 9.83% |
| 2025-05-07 | 9.55 | 10.10 | 9.39 | 10.05 | +4.66% | 5.81 | 18.91% |
| 2025-05-06 | 9.37 | 9.61 | 9.24 | 9.60 | +2.55% | 3.59 | 12.13% |