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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.07 | 10.25 | 10.06 | 10.23 | +1.19% | 0.68 | 2.08% |
| 2025-10-22 | 10.05 | 10.18 | 10.04 | 10.11 | 0.00% | 0.41 | 1.27% |
| 2025-10-21 | 10.01 | 10.11 | 9.96 | 10.11 | +1.00% | 0.50 | 1.55% |
| 2025-10-20 | 9.91 | 10.08 | 9.91 | 10.01 | +1.62% | 0.53 | 1.65% |
| 2025-10-17 | 10.07 | 10.14 | 9.85 | 9.85 | -2.18% | 0.60 | 1.86% |
| 2025-10-16 | 10.18 | 10.18 | 10.03 | 10.07 | -1.18% | 0.46 | 1.43% |
| 2025-10-15 | 9.98 | 10.25 | 9.90 | 10.19 | +2.41% | 0.79 | 2.41% |
| 2025-10-14 | 10.11 | 10.19 | 9.92 | 9.95 | -1.58% | 0.73 | 2.26% |
| 2025-10-13 | 9.87 | 10.11 | 9.55 | 10.11 | -0.20% | 0.89 | 2.79% |
| 2025-10-10 | 10.20 | 10.23 | 10.11 | 10.13 | -1.07% | 0.79 | 2.42% |
| 2025-10-09 | 10.28 | 10.34 | 10.20 | 10.24 | -0.19% | 0.75 | 2.28% |
| 2025-09-30 | 10.40 | 10.43 | 10.26 | 10.26 | -0.87% | 0.54 | 1.63% |
| 2025-09-29 | 10.34 | 10.38 | 10.16 | 10.35 | +0.10% | 0.62 | 1.88% |
| 2025-09-26 | 10.45 | 10.52 | 10.34 | 10.34 | -1.52% | 0.57 | 1.69% |
| 2025-09-25 | 10.59 | 10.68 | 10.49 | 10.50 | -1.13% | 0.70 | 2.05% |
| 2025-09-24 | 10.37 | 10.63 | 10.27 | 10.62 | +2.51% | 0.87 | 2.57% |
| 2025-09-23 | 10.63 | 10.63 | 10.14 | 10.36 | -2.72% | 1.07 | 3.22% |
| 2025-09-22 | 10.56 | 10.69 | 10.50 | 10.65 | +0.76% | 0.69 | 2.04% |
| 2025-09-19 | 10.71 | 10.78 | 10.52 | 10.57 | -1.12% | 0.74 | 2.18% |
| 2025-09-18 | 10.98 | 10.99 | 10.61 | 10.69 | -2.64% | 1.27 | 3.64% |