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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.12 | 33.48 | 31.72 | 33.45 | +5.22% | 3.49 | 7.04% |
| 2026-01-15 | 31.50 | 32.27 | 31.43 | 31.79 | +0.22% | 1.21 | 2.52% |
| 2026-01-14 | 31.92 | 32.30 | 31.11 | 31.72 | +0.32% | 1.94 | 4.05% |
| 2026-01-13 | 32.08 | 32.49 | 31.46 | 31.62 | -1.37% | 1.91 | 3.98% |
| 2026-01-12 | 32.12 | 32.30 | 31.27 | 32.06 | -0.96% | 2.49 | 5.18% |
| 2026-01-09 | 30.13 | 32.99 | 30.04 | 32.37 | +7.29% | 3.07 | 6.46% |
| 2026-01-08 | 30.32 | 30.59 | 30.03 | 30.17 | -1.02% | 1.09 | 2.38% |
| 2026-01-07 | 30.31 | 30.90 | 30.24 | 30.48 | +0.16% | 1.01 | 2.19% |
| 2026-01-06 | 30.01 | 30.72 | 30.01 | 30.43 | +0.69% | 1.17 | 2.55% |
| 2026-01-05 | 29.77 | 30.62 | 29.66 | 30.22 | +1.48% | 1.25 | 2.77% |
| 2025-12-31 | 30.15 | 30.24 | 29.57 | 29.78 | -0.80% | 0.86 | 1.92% |
| 2025-12-30 | 29.21 | 30.45 | 29.21 | 30.02 | +0.64% | 1.31 | 2.91% |
| 2025-12-29 | 29.07 | 30.11 | 29.04 | 29.83 | +2.54% | 1.58 | 3.53% |
| 2025-12-26 | 29.53 | 30.15 | 29.02 | 29.09 | -1.49% | 1.03 | 2.32% |
| 2025-12-25 | 28.64 | 29.66 | 28.35 | 29.53 | +3.00% | 1.15 | 2.62% |
| 2025-12-24 | 28.52 | 28.77 | 28.36 | 28.67 | +0.42% | 0.63 | 1.46% |
| 2025-12-23 | 28.44 | 28.89 | 28.44 | 28.55 | -0.17% | 0.75 | 1.75% |
| 2025-12-22 | 28.04 | 28.91 | 28.04 | 28.60 | +2.03% | 1.05 | 2.44% |
| 2025-12-19 | 27.27 | 28.64 | 27.27 | 28.03 | +2.94% | 1.17 | 2.76% |
| 2025-12-18 | 27.02 | 27.62 | 26.87 | 27.23 | +0.52% | 0.60 | 1.47% |