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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.00 | 33.24 | 30.73 | 30.98 | -8.13% | 2.34 | 4.87% |
| 2026-03-20 | 35.80 | 36.10 | 33.60 | 33.72 | -4.53% | 1.90 | 3.64% |
| 2026-03-19 | 35.00 | 36.37 | 34.68 | 35.32 | -0.28% | 1.82 | 3.41% |
| 2026-03-18 | 35.03 | 35.50 | 34.69 | 35.42 | +1.69% | 1.40 | 2.64% |
| 2026-03-17 | 37.09 | 37.10 | 34.71 | 34.83 | -5.92% | 2.10 | 3.90% |
| 2026-03-16 | 36.92 | 37.15 | 35.98 | 37.02 | +2.27% | 2.11 | 3.83% |
| 2026-03-13 | 36.85 | 37.80 | 36.00 | 36.20 | -2.27% | 2.35 | 4.23% |
| 2026-03-12 | 36.79 | 38.37 | 35.90 | 37.04 | +0.82% | 3.45 | 6.16% |
| 2026-03-11 | 35.72 | 37.36 | 35.64 | 36.74 | +2.68% | 3.17 | 5.72% |
| 2026-03-10 | 34.78 | 36.10 | 34.78 | 35.78 | +3.89% | 1.83 | 3.41% |
| 2026-03-09 | 34.53 | 34.80 | 33.79 | 34.44 | -2.88% | 1.97 | 3.81% |
| 2026-03-06 | 34.05 | 36.17 | 33.81 | 35.46 | +3.53% | 2.27 | 4.29% |
| 2026-03-05 | 34.02 | 34.75 | 33.97 | 34.25 | +1.78% | 1.75 | 3.40% |
| 2026-03-04 | 32.83 | 33.89 | 32.66 | 33.65 | +1.36% | 1.76 | 3.49% |
| 2026-03-03 | 34.26 | 35.59 | 33.09 | 33.20 | -3.57% | 2.38 | 4.60% |
| 2026-03-02 | 35.60 | 35.70 | 34.26 | 34.43 | -4.63% | 2.25 | 4.30% |
| 2026-02-27 | 34.85 | 36.60 | 34.56 | 36.10 | +3.00% | 2.58 | 4.81% |
| 2026-02-26 | 35.54 | 35.74 | 34.83 | 35.05 | -1.38% | 1.59 | 3.00% |
| 2026-02-25 | 36.42 | 36.43 | 35.41 | 35.54 | -3.37% | 2.21 | 4.10% |
| 2026-02-24 | 35.35 | 37.49 | 35.09 | 36.78 | +3.93% | 3.63 | 6.59% |