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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.95 | 32.30 | 31.56 | 31.71 | -1.06% | 2.38 | 4.95% |
| 2025-07-21 | 31.23 | 32.28 | 31.02 | 32.05 | +1.94% | 2.88 | 6.03% |
| 2025-07-18 | 31.53 | 32.11 | 31.28 | 31.44 | +1.06% | 3.00 | 6.32% |
| 2025-07-17 | 30.80 | 31.30 | 30.46 | 31.11 | +1.14% | 1.92 | 4.12% |
| 2025-07-16 | 30.60 | 31.16 | 30.50 | 30.76 | +0.72% | 1.74 | 3.75% |
| 2025-07-15 | 31.00 | 31.05 | 30.03 | 30.54 | -1.26% | 2.13 | 4.66% |
| 2025-07-14 | 30.85 | 31.19 | 30.69 | 30.93 | -0.19% | 1.61 | 3.48% |
| 2025-07-11 | 31.47 | 31.50 | 30.77 | 30.99 | -1.21% | 2.35 | 5.04% |
| 2025-07-10 | 32.02 | 32.41 | 31.35 | 31.37 | -2.27% | 2.63 | 5.52% |
| 2025-07-09 | 32.49 | 33.58 | 32.00 | 32.10 | -0.25% | 4.97 | 10.14% |
| 2025-07-08 | 31.00 | 33.00 | 30.73 | 32.18 | +3.87% | 4.31 | 8.98% |
| 2025-07-07 | 30.75 | 31.09 | 30.50 | 30.98 | +0.75% | 1.65 | 3.57% |
| 2025-07-04 | 31.56 | 31.56 | 30.51 | 30.75 | -2.78% | 2.44 | 5.28% |
| 2025-07-03 | 31.45 | 31.91 | 31.04 | 31.63 | +0.51% | 2.34 | 4.95% |
| 2025-07-02 | 31.89 | 32.11 | 31.30 | 31.47 | -2.02% | 1.96 | 4.12% |
| 2025-07-01 | 32.58 | 32.60 | 31.20 | 32.12 | -1.32% | 3.57 | 7.49% |
| 2025-06-30 | 32.66 | 32.88 | 32.16 | 32.55 | -0.25% | 3.12 | 6.40% |
| 2025-06-27 | 33.43 | 34.40 | 32.49 | 32.63 | -2.94% | 5.25 | 10.55% |
| 2025-06-26 | 33.60 | 35.99 | 33.59 | 33.62 | +0.69% | 8.03 | 15.40% |
| 2025-06-25 | 32.84 | 34.15 | 32.84 | 33.39 | -0.21% | 5.63 | 11.17% |