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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.12 | 9.36 | 9.12 | 9.26 | +0.54% | 0.48 | 1.61% |
| 2025-12-17 | 9.16 | 9.24 | 8.95 | 9.21 | +0.11% | 0.66 | 2.24% |
| 2025-12-16 | 9.26 | 9.28 | 9.04 | 9.20 | -0.11% | 0.42 | 1.41% |
| 2025-12-15 | 9.24 | 9.30 | 9.09 | 9.21 | -0.11% | 0.42 | 1.41% |
| 2025-12-12 | 9.35 | 9.39 | 9.20 | 9.22 | -0.86% | 0.53 | 1.77% |
| 2025-12-11 | 9.55 | 9.60 | 9.30 | 9.30 | -2.72% | 0.65 | 2.15% |
| 2025-12-10 | 9.64 | 9.68 | 9.53 | 9.56 | -0.93% | 0.36 | 1.16% |
| 2025-12-09 | 9.76 | 9.83 | 9.65 | 9.65 | -1.33% | 0.41 | 1.31% |
| 2025-12-08 | 9.68 | 9.82 | 9.68 | 9.78 | +1.14% | 0.50 | 1.59% |
| 2025-12-05 | 9.53 | 9.69 | 9.40 | 9.67 | +1.47% | 0.65 | 2.12% |
| 2025-12-04 | 9.82 | 9.82 | 9.51 | 9.53 | -2.95% | 0.88 | 2.87% |
| 2025-12-03 | 10.09 | 10.10 | 9.77 | 9.82 | -2.87% | 0.91 | 2.85% |
| 2025-12-02 | 10.12 | 10.17 | 10.05 | 10.11 | -0.49% | 0.57 | 1.74% |
| 2025-12-01 | 10.08 | 10.26 | 10.02 | 10.16 | +0.79% | 0.83 | 2.54% |
| 2025-11-28 | 10.00 | 10.09 | 9.96 | 10.08 | +1.00% | 0.54 | 1.68% |
| 2025-11-27 | 10.10 | 10.12 | 9.97 | 9.98 | -1.19% | 0.52 | 1.61% |
| 2025-11-26 | 10.17 | 10.28 | 10.10 | 10.10 | -0.69% | 0.74 | 2.26% |
| 2025-11-25 | 9.97 | 10.21 | 9.97 | 10.17 | +1.90% | 0.85 | 2.59% |
| 2025-11-24 | 9.68 | 10.02 | 9.61 | 9.98 | +3.96% | 0.85 | 2.69% |
| 2025-11-21 | 9.95 | 10.10 | 9.58 | 9.60 | -4.19% | 1.13 | 3.60% |