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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.72 | 33.50 | 32.29 | 33.46 | +3.75% | 5.57 | 11.26% |
| 2025-06-23 | 30.51 | 32.49 | 30.26 | 32.25 | +4.00% | 3.26 | 6.84% |
| 2025-06-20 | 30.85 | 31.60 | 30.50 | 31.01 | +1.61% | 2.15 | 4.59% |
| 2025-06-19 | 31.60 | 32.70 | 30.50 | 30.52 | -4.60% | 3.01 | 6.33% |
| 2025-06-18 | 32.80 | 32.80 | 31.21 | 31.99 | -2.23% | 3.25 | 6.82% |
| 2025-06-17 | 31.67 | 33.20 | 31.50 | 32.72 | +3.09% | 4.50 | 9.20% |
| 2025-06-16 | 31.04 | 31.95 | 30.69 | 31.74 | +2.29% | 2.76 | 5.88% |
| 2025-06-13 | 31.42 | 32.16 | 30.85 | 31.03 | -2.11% | 3.03 | 6.43% |
| 2025-06-12 | 31.00 | 32.10 | 30.43 | 31.70 | +1.28% | 3.58 | 7.63% |
| 2025-06-11 | 30.99 | 32.30 | 30.99 | 31.30 | +0.94% | 3.44 | 7.25% |
| 2025-06-10 | 30.77 | 32.26 | 30.60 | 31.01 | +0.78% | 4.71 | 9.97% |
| 2025-06-09 | 30.25 | 31.23 | 30.01 | 30.77 | -2.29% | 4.20 | 9.08% |
| 2025-06-06 | 31.22 | 33.26 | 30.98 | 31.49 | +0.10% | 4.23 | 8.80% |
| 2025-06-05 | 31.25 | 31.59 | 30.21 | 31.46 | -1.60% | 4.43 | 9.54% |
| 2025-06-04 | 33.18 | 34.90 | 31.56 | 31.97 | -4.51% | 6.33 | 12.89% |
| 2025-06-03 | 34.22 | 34.25 | 33.07 | 33.48 | -4.62% | 5.23 | 10.36% |
| 2025-05-30 | 33.00 | 35.97 | 32.81 | 35.10 | +6.23% | 8.44 | 16.43% |
| 2025-05-29 | 32.33 | 33.19 | 31.96 | 33.04 | +1.79% | 4.20 | 8.60% |
| 2025-05-28 | 33.50 | 34.60 | 32.06 | 32.46 | -4.75% | 5.70 | 11.44% |
| 2025-05-27 | 32.10 | 34.50 | 32.07 | 34.08 | +5.25% | 6.65 | 13.30% |