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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.75 | 31.35 | 29.86 | 29.91 | -2.95% | 1.17 | 2.57% |
| 2025-11-18 | 31.64 | 32.07 | 30.68 | 30.82 | -1.91% | 1.23 | 2.62% |
| 2025-11-17 | 31.68 | 31.92 | 31.02 | 31.42 | -1.26% | 1.17 | 2.47% |
| 2025-11-14 | 32.31 | 32.34 | 31.82 | 31.82 | -2.60% | 1.27 | 2.63% |
| 2025-11-13 | 31.95 | 33.08 | 31.84 | 32.67 | +2.51% | 1.88 | 3.85% |
| 2025-11-12 | 32.50 | 32.50 | 31.69 | 31.87 | -1.94% | 1.31 | 2.73% |
| 2025-11-11 | 32.69 | 33.18 | 32.34 | 32.50 | -0.28% | 1.73 | 3.53% |
| 2025-11-10 | 34.00 | 34.00 | 32.50 | 32.59 | +0.03% | 3.09 | 6.23% |
| 2025-11-07 | 31.71 | 33.00 | 31.54 | 32.58 | +2.78% | 2.60 | 5.31% |
| 2025-11-06 | 31.96 | 32.23 | 31.70 | 31.70 | -0.78% | 1.15 | 2.39% |
| 2025-11-05 | 31.07 | 32.14 | 31.02 | 31.95 | +1.72% | 1.28 | 2.68% |
| 2025-11-04 | 31.62 | 31.88 | 31.18 | 31.41 | -1.16% | 0.98 | 2.07% |
| 2025-11-03 | 32.43 | 32.44 | 31.36 | 31.78 | -1.00% | 1.88 | 3.94% |
| 2025-10-31 | 31.29 | 32.58 | 31.29 | 32.10 | +1.61% | 2.49 | 5.13% |
| 2025-10-30 | 31.80 | 32.39 | 31.56 | 31.59 | +0.70% | 2.98 | 6.20% |
| 2025-10-29 | 31.03 | 31.41 | 30.76 | 31.37 | +1.19% | 1.30 | 2.79% |
| 2025-10-28 | 31.00 | 31.25 | 30.67 | 31.00 | +0.52% | 1.03 | 2.21% |
| 2025-10-27 | 30.76 | 30.98 | 30.63 | 30.84 | +1.25% | 1.09 | 2.36% |
| 2025-10-24 | 30.18 | 30.60 | 30.10 | 30.46 | +1.13% | 0.86 | 1.87% |
| 2025-10-23 | 30.48 | 30.48 | 29.51 | 30.12 | -1.25% | 0.93 | 2.07% |