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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.94 | 11.08 | 10.90 | 10.98 | -0.45% | 0.84 | 2.37% |
| 2025-09-16 | 10.80 | 11.05 | 10.73 | 11.03 | +2.13% | 1.08 | 3.07% |
| 2025-09-15 | 11.00 | 11.03 | 10.80 | 10.80 | -1.73% | 1.01 | 2.89% |
| 2025-09-12 | 11.00 | 11.18 | 10.99 | 10.99 | +0.18% | 1.43 | 4.02% |
| 2025-09-11 | 10.88 | 10.98 | 10.72 | 10.97 | +0.92% | 1.05 | 3.01% |
| 2025-09-10 | 10.83 | 11.04 | 10.80 | 10.87 | +0.28% | 0.77 | 2.19% |
| 2025-09-09 | 10.97 | 11.00 | 10.79 | 10.84 | -1.72% | 0.92 | 2.63% |
| 2025-09-08 | 10.92 | 11.03 | 10.79 | 11.03 | +1.19% | 1.05 | 2.97% |
| 2025-09-05 | 10.70 | 10.90 | 10.52 | 10.90 | +2.54% | 1.16 | 3.35% |
| 2025-09-04 | 10.67 | 10.84 | 10.45 | 10.63 | -0.28% | 1.23 | 3.57% |
| 2025-09-03 | 11.15 | 11.15 | 10.62 | 10.66 | -3.79% | 1.36 | 3.88% |
| 2025-09-02 | 11.44 | 11.46 | 11.03 | 11.08 | -3.32% | 1.97 | 5.48% |
| 2025-09-01 | 11.51 | 11.70 | 11.42 | 11.46 | -0.35% | 1.53 | 4.13% |
| 2025-08-29 | 11.65 | 11.65 | 11.38 | 11.50 | -1.46% | 1.66 | 4.50% |
| 2025-08-28 | 11.61 | 11.75 | 11.05 | 11.67 | +0.26% | 3.24 | 8.80% |
| 2025-08-27 | 12.27 | 12.31 | 11.60 | 11.64 | -4.04% | 3.80 | 9.89% |
| 2025-08-26 | 11.91 | 12.26 | 11.75 | 12.13 | +1.34% | 4.39 | 11.28% |
| 2025-08-25 | 11.90 | 12.00 | 11.79 | 11.97 | +0.17% | 3.53 | 9.22% |
| 2025-08-22 | 11.94 | 12.00 | 11.80 | 11.95 | -0.83% | 3.56 | 8.31% |
| 2025-08-21 | 11.69 | 12.17 | 11.69 | 12.05 | +3.34% | 7.03 | 16.31% |