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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.83 | 35.35 | 34.30 | 34.76 | -0.83% | 1.42 | 2.71% |
| 2026-04-20 | 34.30 | 35.66 | 34.03 | 35.05 | +1.77% | 2.42 | 4.57% |
| 2026-04-17 | 32.24 | 34.86 | 32.08 | 34.44 | +6.76% | 2.41 | 4.75% |
| 2026-04-16 | 32.39 | 32.52 | 31.90 | 32.26 | +0.19% | 0.87 | 1.80% |
| 2026-04-15 | 32.70 | 32.98 | 32.17 | 32.20 | -1.86% | 0.96 | 1.95% |
| 2026-04-14 | 32.75 | 32.85 | 32.10 | 32.81 | +1.11% | 1.17 | 2.41% |
| 2026-04-13 | 32.55 | 33.15 | 32.29 | 32.45 | -0.95% | 1.47 | 3.00% |
| 2026-04-10 | 31.53 | 33.03 | 31.21 | 32.76 | +4.50% | 1.67 | 3.42% |
| 2026-04-09 | 31.21 | 31.59 | 30.93 | 31.35 | -0.16% | 0.84 | 1.79% |
| 2026-04-08 | 30.50 | 31.43 | 30.41 | 31.40 | +5.26% | 0.92 | 1.96% |
| 2026-04-07 | 29.59 | 30.32 | 29.59 | 29.83 | +0.78% | 0.65 | 1.45% |
| 2026-04-03 | 30.30 | 30.47 | 29.50 | 29.60 | -1.89% | 0.60 | 1.35% |
| 2026-04-02 | 31.22 | 31.22 | 29.85 | 30.17 | -3.27% | 0.90 | 1.96% |
| 2026-04-01 | 31.00 | 31.47 | 30.66 | 31.19 | +3.07% | 1.11 | 2.37% |
| 2026-03-31 | 31.25 | 31.72 | 30.16 | 30.26 | -3.42% | 1.36 | 2.93% |
| 2026-03-30 | 31.89 | 32.37 | 31.00 | 31.33 | -2.88% | 1.48 | 3.14% |
| 2026-03-27 | 31.27 | 32.73 | 31.11 | 32.26 | +1.93% | 0.99 | 2.06% |
| 2026-03-26 | 32.55 | 32.66 | 31.38 | 31.65 | -2.53% | 1.16 | 2.42% |
| 2026-03-25 | 32.65 | 33.13 | 32.12 | 32.47 | 0.00% | 1.06 | 2.16% |
| 2026-03-24 | 31.66 | 32.52 | 30.84 | 32.47 | +4.81% | 1.63 | 3.43% |