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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.42 | 10.44 | 10.23 | 10.38 | +0.68% | 0.72 | 2.16% |
| 2026-02-13 | 10.38 | 10.49 | 10.28 | 10.31 | -0.96% | 0.64 | 1.92% |
| 2026-02-12 | 10.54 | 10.54 | 10.30 | 10.41 | -0.67% | 0.83 | 2.48% |
| 2026-02-11 | 10.45 | 10.63 | 10.38 | 10.48 | 0.00% | 1.11 | 3.28% |
| 2026-02-10 | 10.32 | 10.57 | 10.30 | 10.48 | +1.75% | 1.43 | 4.24% |
| 2026-02-09 | 10.26 | 10.30 | 10.18 | 10.30 | +1.68% | 0.86 | 2.60% |
| 2026-02-06 | 9.99 | 10.21 | 9.91 | 10.13 | +0.70% | 0.84 | 2.57% |
| 2026-02-05 | 10.13 | 10.23 | 10.06 | 10.06 | -1.28% | 0.68 | 2.08% |
| 2026-02-04 | 10.16 | 10.32 | 10.07 | 10.19 | -0.39% | 0.90 | 2.76% |
| 2026-02-03 | 10.15 | 10.35 | 10.09 | 10.23 | +1.09% | 1.04 | 3.15% |
| 2026-02-02 | 10.01 | 10.32 | 10.00 | 10.12 | +1.10% | 1.44 | 4.38% |
| 2026-01-30 | 10.17 | 10.22 | 9.98 | 10.01 | -2.82% | 1.48 | 4.58% |
| 2026-01-29 | 10.24 | 10.63 | 10.12 | 10.30 | -0.39% | 1.92 | 5.72% |
| 2026-01-28 | 10.50 | 10.64 | 10.31 | 10.34 | -2.91% | 2.07 | 6.15% |
| 2026-01-27 | 10.10 | 11.18 | 9.88 | 10.65 | +4.82% | 3.69 | 10.88% |
| 2026-01-26 | 10.41 | 10.43 | 10.03 | 10.16 | -2.31% | 1.47 | 4.51% |
| 2026-01-23 | 10.37 | 10.43 | 10.31 | 10.40 | +0.29% | 1.08 | 3.24% |
| 2026-01-22 | 10.26 | 10.38 | 10.23 | 10.37 | +1.07% | 0.88 | 2.64% |
| 2026-01-21 | 10.22 | 10.33 | 10.14 | 10.26 | -1.63% | 1.20 | 3.64% |
| 2026-01-20 | 10.70 | 10.78 | 10.33 | 10.43 | -2.52% | 1.41 | 4.18% |