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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.76 | 8.90 | 8.58 | 8.90 | +3.73% | 0.55 | 1.96% |
| 2026-03-23 | 9.00 | 9.01 | 8.45 | 8.58 | -5.82% | 0.80 | 2.82% |
| 2026-03-20 | 9.64 | 9.66 | 9.10 | 9.11 | -4.81% | 0.83 | 2.79% |
| 2026-03-19 | 9.65 | 9.72 | 9.55 | 9.57 | -1.95% | 0.49 | 1.58% |
| 2026-03-18 | 9.50 | 9.77 | 9.47 | 9.76 | +3.17% | 0.57 | 1.85% |
| 2026-03-17 | 9.70 | 9.70 | 9.44 | 9.46 | -1.97% | 0.37 | 1.21% |
| 2026-03-16 | 9.52 | 9.69 | 9.51 | 9.65 | +1.26% | 0.39 | 1.24% |
| 2026-03-13 | 9.69 | 9.69 | 9.51 | 9.53 | -1.85% | 0.55 | 1.78% |
| 2026-03-12 | 9.77 | 9.87 | 9.68 | 9.71 | -1.12% | 0.48 | 1.53% |
| 2026-03-11 | 9.86 | 9.91 | 9.78 | 9.82 | -0.41% | 0.51 | 1.62% |
| 2026-03-10 | 9.80 | 9.94 | 9.76 | 9.86 | +1.13% | 0.56 | 1.78% |
| 2026-03-09 | 9.60 | 9.80 | 9.52 | 9.75 | -0.20% | 0.54 | 1.74% |
| 2026-03-06 | 9.50 | 9.77 | 9.48 | 9.77 | +2.20% | 0.47 | 1.50% |
| 2026-03-05 | 9.50 | 9.68 | 9.49 | 9.56 | +2.14% | 0.65 | 2.09% |
| 2026-03-04 | 9.33 | 9.48 | 9.28 | 9.36 | -0.64% | 0.53 | 1.75% |
| 2026-03-03 | 9.94 | 9.98 | 9.41 | 9.42 | -4.94% | 1.13 | 3.63% |
| 2026-03-02 | 10.23 | 10.25 | 9.90 | 9.91 | -4.71% | 1.40 | 4.36% |
| 2026-02-27 | 10.20 | 10.40 | 10.16 | 10.40 | +1.76% | 0.73 | 2.21% |
| 2026-02-26 | 10.36 | 10.41 | 10.21 | 10.22 | -0.97% | 0.77 | 2.31% |
| 2026-02-25 | 10.32 | 10.42 | 10.29 | 10.32 | -0.58% | 0.74 | 2.21% |