德尔股份 sz.300473
37.55
+6.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.89 | 38.04 | 35.45 | 37.55 | +6.13% | 4.33 | 7.79% |
| 2026-05-21 | 35.75 | 37.28 | 35.30 | 35.38 | -1.69% | 3.77 | 6.91% |
| 2026-05-20 | 36.92 | 38.30 | 35.55 | 35.99 | -2.52% | 5.56 | 10.10% |
| 2026-05-19 | 34.00 | 37.70 | 33.80 | 36.92 | +8.33% | 5.81 | 10.68% |
| 2026-05-18 | 31.88 | 34.75 | 31.00 | 34.08 | +7.17% | 3.02 | 6.11% |
| 2026-05-15 | 32.06 | 33.23 | 30.88 | 31.80 | -0.50% | 2.14 | 4.45% |
| 2026-05-14 | 33.42 | 33.57 | 31.78 | 31.96 | -4.11% | 1.66 | 3.42% |
| 2026-05-13 | 33.70 | 33.87 | 33.27 | 33.33 | -1.54% | 1.45 | 2.88% |
| 2026-05-12 | 34.67 | 34.67 | 33.64 | 33.85 | -2.48% | 1.20 | 2.35% |
| 2026-05-11 | 34.48 | 35.20 | 34.30 | 34.71 | +1.17% | 1.54 | 2.96% |
| 2026-05-08 | 34.20 | 34.57 | 33.87 | 34.31 | -0.20% | 1.34 | 2.59% |
| 2026-05-07 | 34.49 | 34.92 | 33.93 | 34.38 | +0.59% | 1.59 | 3.08% |
| 2026-05-06 | 33.25 | 34.45 | 33.05 | 34.18 | +3.11% | 2.30 | 4.52% |
| 2026-04-30 | 33.60 | 33.90 | 32.98 | 33.15 | -1.34% | 1.29 | 2.57% |
| 2026-04-29 | 34.05 | 34.31 | 32.26 | 33.60 | -1.00% | 2.14 | 4.26% |
| 2026-04-28 | 34.42 | 34.70 | 33.50 | 33.94 | -1.91% | 1.59 | 3.11% |
| 2026-04-27 | 34.53 | 35.05 | 34.21 | 34.60 | -0.32% | 1.11 | 2.12% |
| 2026-04-24 | 35.15 | 35.18 | 34.24 | 34.71 | -1.39% | 1.20 | 2.30% |
| 2026-04-23 | 35.22 | 36.12 | 34.06 | 35.20 | +0.57% | 2.45 | 4.62% |
| 2026-04-22 | 34.56 | 35.25 | 34.50 | 35.00 | +0.69% | 1.05 | 2.01% |