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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.62 | 27.17 | 26.42 | 27.09 | +1.57% | 0.56 | 1.38% |
| 2025-12-16 | 27.13 | 27.25 | 26.60 | 26.67 | -1.66% | 0.60 | 1.50% |
| 2025-12-15 | 27.02 | 27.33 | 26.93 | 27.12 | -0.11% | 0.39 | 0.96% |
| 2025-12-12 | 27.21 | 27.44 | 27.02 | 27.15 | -0.37% | 0.61 | 1.50% |
| 2025-12-11 | 27.48 | 27.74 | 27.22 | 27.25 | -0.87% | 0.57 | 1.37% |
| 2025-12-10 | 27.58 | 27.61 | 27.17 | 27.49 | +0.51% | 0.45 | 1.10% |
| 2025-12-09 | 27.50 | 27.75 | 27.29 | 27.35 | -1.16% | 0.45 | 1.08% |
| 2025-12-08 | 27.60 | 27.81 | 27.36 | 27.67 | +0.65% | 0.56 | 1.35% |
| 2025-12-05 | 26.91 | 27.49 | 26.75 | 27.49 | +1.97% | 0.75 | 1.84% |
| 2025-12-04 | 27.75 | 28.00 | 26.70 | 26.96 | -4.57% | 1.34 | 3.28% |
| 2025-12-03 | 28.50 | 28.55 | 27.93 | 28.25 | +0.25% | 0.82 | 1.92% |
| 2025-12-02 | 28.74 | 28.80 | 28.16 | 28.18 | -1.78% | 0.59 | 1.38% |
| 2025-12-01 | 28.67 | 28.93 | 28.57 | 28.69 | +0.17% | 0.59 | 1.37% |
| 2025-11-28 | 28.50 | 28.80 | 28.39 | 28.64 | +0.77% | 0.54 | 1.25% |
| 2025-11-27 | 27.96 | 28.57 | 27.90 | 28.42 | +1.61% | 0.83 | 1.95% |
| 2025-11-26 | 28.42 | 28.63 | 27.94 | 27.97 | -2.03% | 0.83 | 1.95% |
| 2025-11-25 | 28.65 | 28.95 | 28.40 | 28.55 | -0.28% | 0.86 | 1.98% |
| 2025-11-24 | 27.96 | 28.79 | 27.53 | 28.63 | +3.62% | 1.03 | 2.43% |
| 2025-11-21 | 29.23 | 29.32 | 27.63 | 27.63 | -6.08% | 1.37 | 3.23% |
| 2025-11-20 | 30.26 | 30.37 | 29.40 | 29.42 | -1.64% | 0.95 | 2.12% |