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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.96 | 9.02 | 8.90 | 8.99 | +0.22% | 0.36 | 1.26% |
| 2026-04-21 | 9.16 | 9.16 | 8.94 | 8.97 | -2.29% | 0.45 | 1.55% |
| 2026-04-20 | 9.18 | 9.20 | 9.13 | 9.18 | +0.22% | 0.32 | 1.10% |
| 2026-04-17 | 9.15 | 9.25 | 9.12 | 9.16 | -0.54% | 0.47 | 1.60% |
| 2026-04-16 | 8.99 | 9.26 | 8.98 | 9.21 | +2.56% | 0.76 | 2.59% |
| 2026-04-15 | 9.10 | 9.12 | 8.97 | 8.98 | -1.32% | 0.36 | 1.23% |
| 2026-04-14 | 9.16 | 9.20 | 9.00 | 9.10 | 0.00% | 0.45 | 1.55% |
| 2026-04-13 | 9.05 | 9.11 | 8.99 | 9.10 | 0.00% | 0.24 | 0.81% |
| 2026-04-10 | 9.07 | 9.16 | 9.04 | 9.10 | +1.22% | 0.37 | 1.25% |
| 2026-04-09 | 9.13 | 9.17 | 8.95 | 8.99 | -2.18% | 0.45 | 1.55% |
| 2026-04-08 | 9.02 | 9.36 | 9.00 | 9.19 | +3.49% | 0.65 | 2.20% |
| 2026-04-07 | 8.69 | 8.93 | 8.67 | 8.88 | +2.19% | 0.34 | 1.19% |
| 2026-04-03 | 8.96 | 8.97 | 8.68 | 8.69 | -1.92% | 0.36 | 1.29% |
| 2026-04-02 | 9.05 | 9.07 | 8.80 | 8.86 | -2.10% | 0.35 | 1.22% |
| 2026-04-01 | 9.16 | 9.17 | 8.97 | 9.05 | +1.00% | 0.33 | 1.15% |
| 2026-03-31 | 9.10 | 9.18 | 8.96 | 8.96 | -1.54% | 0.31 | 1.08% |
| 2026-03-30 | 8.90 | 9.10 | 8.71 | 9.10 | +1.45% | 0.38 | 1.30% |
| 2026-03-27 | 8.80 | 9.00 | 8.72 | 8.97 | +1.13% | 0.28 | 0.96% |
| 2026-03-26 | 9.04 | 9.09 | 8.81 | 8.87 | -1.88% | 0.39 | 1.36% |
| 2026-03-25 | 9.00 | 9.09 | 8.89 | 9.04 | +1.57% | 0.48 | 1.65% |