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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.76 | 32.60 | 31.04 | 32.38 | +1.47% | 4.33 | 9.00% |
| 2025-05-23 | 32.00 | 33.52 | 31.55 | 31.91 | -0.47% | 5.94 | 12.17% |
| 2025-05-22 | 32.00 | 34.00 | 31.95 | 32.06 | -3.38% | 7.52 | 15.33% |
| 2025-05-21 | 29.70 | 35.48 | 29.43 | 33.18 | +11.01% | 8.74 | 17.89% |
| 2025-05-20 | 28.69 | 30.17 | 28.50 | 29.89 | +3.97% | 4.09 | 9.19% |
| 2025-05-19 | 28.20 | 28.77 | 28.00 | 28.75 | +1.73% | 1.76 | 4.12% |
| 2025-05-16 | 28.36 | 29.05 | 28.26 | 28.26 | -0.84% | 2.03 | 4.72% |
| 2025-05-15 | 28.80 | 28.80 | 28.28 | 28.50 | -1.32% | 1.54 | 3.61% |
| 2025-05-14 | 29.20 | 29.28 | 28.60 | 28.88 | -2.10% | 2.86 | 6.60% |
| 2025-05-13 | 30.04 | 30.27 | 29.32 | 29.50 | -2.77% | 3.27 | 7.34% |
| 2025-05-12 | 30.69 | 30.90 | 29.60 | 30.34 | +1.95% | 5.03 | 11.07% |
| 2025-05-09 | 28.15 | 30.00 | 27.51 | 29.76 | +5.98% | 4.11 | 9.55% |
| 2025-05-08 | 27.50 | 28.15 | 27.45 | 28.08 | +1.34% | 1.60 | 3.82% |
| 2025-05-07 | 28.20 | 28.43 | 27.37 | 27.71 | -0.82% | 2.04 | 4.89% |
| 2025-05-06 | 27.55 | 27.98 | 27.09 | 27.94 | +3.37% | 2.00 | 4.82% |