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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.16 | 10.19 | 9.98 | 10.02 | -1.47% | 0.75 | 2.31% |
| 2025-11-19 | 10.32 | 10.36 | 10.12 | 10.17 | -1.17% | 0.70 | 2.15% |
| 2025-11-18 | 10.24 | 10.32 | 10.18 | 10.29 | +0.19% | 0.92 | 2.79% |
| 2025-11-17 | 10.07 | 10.31 | 10.07 | 10.27 | +1.99% | 1.15 | 3.50% |
| 2025-11-14 | 10.00 | 10.28 | 9.96 | 10.07 | +0.60% | 0.93 | 2.83% |
| 2025-11-13 | 10.00 | 10.02 | 9.90 | 10.01 | +0.50% | 0.44 | 1.38% |
| 2025-11-12 | 10.09 | 10.09 | 9.92 | 9.96 | -1.39% | 0.60 | 1.86% |
| 2025-11-11 | 10.11 | 10.14 | 10.04 | 10.10 | +0.10% | 0.38 | 1.18% |
| 2025-11-10 | 10.05 | 10.15 | 10.04 | 10.09 | +0.70% | 0.41 | 1.27% |
| 2025-11-07 | 10.08 | 10.10 | 10.00 | 10.02 | -1.09% | 0.48 | 1.49% |
| 2025-11-06 | 10.20 | 10.23 | 10.09 | 10.13 | -0.98% | 0.49 | 1.50% |
| 2025-11-05 | 10.14 | 10.25 | 10.13 | 10.23 | 0.00% | 0.55 | 1.67% |
| 2025-11-04 | 10.16 | 10.26 | 10.11 | 10.23 | +0.10% | 0.53 | 1.61% |
| 2025-11-03 | 10.02 | 10.24 | 10.00 | 10.22 | +1.39% | 0.74 | 2.27% |
| 2025-10-31 | 9.89 | 10.13 | 9.86 | 10.08 | +2.13% | 0.90 | 2.77% |
| 2025-10-30 | 10.03 | 10.03 | 9.86 | 9.87 | -1.50% | 0.71 | 2.22% |
| 2025-10-29 | 10.28 | 10.29 | 9.98 | 10.02 | -2.24% | 1.02 | 3.14% |
| 2025-10-28 | 10.19 | 10.32 | 10.15 | 10.25 | +0.49% | 0.68 | 2.04% |
| 2025-10-27 | 10.27 | 10.29 | 10.13 | 10.20 | 0.00% | 0.60 | 1.83% |
| 2025-10-24 | 10.23 | 10.31 | 10.20 | 10.20 | -0.29% | 0.74 | 2.24% |