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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.81 | 32.36 | 31.42 | 32.19 | +1.23% | 2.83 | 5.90% |
| 2025-08-18 | 31.42 | 31.94 | 31.11 | 31.80 | +1.89% | 2.20 | 4.64% |
| 2025-08-15 | 30.64 | 31.29 | 30.32 | 31.21 | +2.33% | 1.69 | 3.63% |
| 2025-08-14 | 31.28 | 31.54 | 30.48 | 30.50 | -2.06% | 1.79 | 3.87% |
| 2025-08-13 | 30.90 | 31.55 | 30.88 | 31.14 | +1.27% | 2.14 | 4.57% |
| 2025-08-12 | 30.99 | 30.99 | 30.30 | 30.75 | -0.77% | 1.56 | 3.39% |
| 2025-08-11 | 30.68 | 31.06 | 30.35 | 30.99 | +1.27% | 1.68 | 3.62% |
| 2025-08-08 | 30.51 | 30.79 | 30.27 | 30.60 | -0.10% | 1.14 | 2.50% |
| 2025-08-07 | 31.19 | 31.19 | 30.56 | 30.63 | -1.51% | 1.35 | 2.92% |
| 2025-08-06 | 30.77 | 31.32 | 30.51 | 31.10 | +0.84% | 1.77 | 3.81% |
| 2025-08-05 | 30.76 | 31.23 | 30.50 | 30.84 | +0.72% | 1.50 | 3.25% |
| 2025-08-04 | 30.01 | 30.62 | 29.90 | 30.62 | +1.19% | 0.97 | 2.12% |
| 2025-08-01 | 30.02 | 30.38 | 29.80 | 30.26 | +0.33% | 1.03 | 2.29% |
| 2025-07-31 | 30.10 | 30.56 | 29.99 | 30.16 | -0.66% | 1.62 | 3.57% |
| 2025-07-30 | 31.06 | 31.16 | 30.05 | 30.36 | -2.85% | 2.14 | 4.70% |
| 2025-07-29 | 31.55 | 31.97 | 30.96 | 31.25 | -1.61% | 1.95 | 4.14% |
| 2025-07-28 | 31.12 | 32.38 | 31.12 | 31.76 | +2.06% | 2.30 | 4.84% |
| 2025-07-25 | 31.31 | 31.61 | 30.79 | 31.12 | -0.80% | 1.76 | 3.78% |
| 2025-07-24 | 31.44 | 31.74 | 31.24 | 31.37 | -0.25% | 1.66 | 3.52% |
| 2025-07-23 | 31.99 | 31.99 | 31.08 | 31.45 | -0.82% | 1.90 | 4.05% |