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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.58 | 10.70 | 10.46 | 10.70 | +0.56% | 1.37 | 4.00% |
| 2026-01-16 | 10.75 | 10.79 | 10.51 | 10.64 | -1.48% | 1.57 | 4.60% |
| 2026-01-15 | 11.00 | 11.00 | 10.69 | 10.80 | -2.62% | 2.31 | 6.65% |
| 2026-01-14 | 10.77 | 11.32 | 10.77 | 11.09 | +2.12% | 4.42 | 12.37% |
| 2026-01-13 | 11.38 | 11.38 | 10.80 | 10.86 | -5.07% | 4.52 | 12.74% |
| 2026-01-12 | 10.90 | 11.52 | 10.75 | 11.44 | +6.02% | 5.89 | 16.42% |
| 2026-01-09 | 10.40 | 10.79 | 10.36 | 10.79 | +3.45% | 3.98 | 11.64% |
| 2026-01-08 | 10.28 | 10.54 | 10.26 | 10.43 | +1.46% | 2.83 | 8.44% |
| 2026-01-07 | 10.35 | 10.52 | 10.26 | 10.28 | -2.00% | 2.79 | 8.36% |
| 2026-01-06 | 10.64 | 10.69 | 10.37 | 10.49 | -2.24% | 4.56 | 13.55% |
| 2026-01-05 | 11.03 | 11.25 | 10.42 | 10.73 | +1.90% | 8.10 | 23.28% |
| 2025-12-31 | 9.59 | 10.53 | 9.59 | 10.53 | +10.03% | 4.26 | 12.73% |
| 2025-12-30 | 9.47 | 9.91 | 9.44 | 9.57 | +0.42% | 1.08 | 3.48% |
| 2025-12-29 | 9.41 | 9.59 | 9.35 | 9.53 | +1.28% | 0.55 | 1.81% |
| 2025-12-26 | 9.47 | 9.52 | 9.38 | 9.41 | -0.74% | 0.39 | 1.30% |
| 2025-12-25 | 9.38 | 9.51 | 9.35 | 9.48 | +0.96% | 0.40 | 1.32% |
| 2025-12-24 | 9.22 | 9.40 | 9.21 | 9.39 | +1.51% | 0.37 | 1.22% |
| 2025-12-23 | 9.38 | 9.44 | 9.23 | 9.25 | -1.70% | 0.41 | 1.35% |
| 2025-12-22 | 9.35 | 9.53 | 9.35 | 9.41 | +0.64% | 0.40 | 1.33% |
| 2025-12-19 | 9.29 | 9.40 | 9.26 | 9.35 | +0.97% | 0.42 | 1.39% |