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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.21 | 35.65 | 34.10 | 35.39 | +3.48% | 2.62 | 4.96% |
| 2026-02-12 | 32.94 | 34.68 | 32.90 | 34.20 | +3.73% | 2.12 | 4.16% |
| 2026-02-11 | 33.26 | 33.48 | 32.88 | 32.97 | -0.87% | 1.14 | 2.29% |
| 2026-02-10 | 33.95 | 34.00 | 33.21 | 33.26 | -2.23% | 1.05 | 2.07% |
| 2026-02-09 | 34.50 | 34.96 | 33.88 | 34.02 | +0.74% | 1.28 | 2.48% |
| 2026-02-06 | 32.85 | 34.20 | 32.71 | 33.77 | +2.49% | 1.59 | 3.12% |
| 2026-02-05 | 33.29 | 33.83 | 32.79 | 32.95 | -1.44% | 1.02 | 2.05% |
| 2026-02-04 | 33.51 | 33.79 | 33.08 | 33.43 | -0.54% | 1.03 | 2.04% |
| 2026-02-03 | 33.36 | 33.99 | 33.09 | 33.61 | +1.69% | 1.60 | 3.16% |
| 2026-02-02 | 34.01 | 34.16 | 33.04 | 33.05 | -3.08% | 1.68 | 3.32% |
| 2026-01-30 | 34.27 | 34.67 | 33.23 | 34.10 | +0.44% | 2.23 | 4.36% |
| 2026-01-29 | 34.10 | 35.48 | 33.53 | 33.95 | -0.99% | 2.58 | 4.98% |
| 2026-01-28 | 34.71 | 34.95 | 34.01 | 34.29 | -2.00% | 1.95 | 3.76% |
| 2026-01-27 | 35.97 | 36.00 | 34.47 | 34.99 | -2.10% | 3.49 | 6.62% |
| 2026-01-26 | 33.91 | 36.78 | 33.82 | 35.74 | +5.93% | 5.47 | 10.19% |
| 2026-01-23 | 32.69 | 33.88 | 32.60 | 33.74 | +3.18% | 2.16 | 4.30% |
| 2026-01-22 | 33.32 | 33.44 | 32.58 | 32.70 | -1.86% | 1.38 | 2.80% |
| 2026-01-21 | 32.50 | 33.61 | 32.29 | 33.32 | +1.77% | 1.67 | 3.33% |
| 2026-01-20 | 32.93 | 33.65 | 32.43 | 32.74 | -0.15% | 1.86 | 3.74% |
| 2026-01-19 | 33.10 | 33.48 | 32.70 | 32.79 | -1.97% | 1.85 | 3.71% |