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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.30 | 31.00 | 30.21 | 30.50 | +0.49% | 1.03 | 2.22% |
| 2025-10-21 | 30.08 | 30.42 | 29.89 | 30.35 | +0.96% | 0.83 | 1.83% |
| 2025-10-20 | 29.90 | 30.39 | 29.78 | 30.06 | +2.04% | 0.90 | 1.98% |
| 2025-10-17 | 30.41 | 30.90 | 29.46 | 29.46 | -3.47% | 0.93 | 2.05% |
| 2025-10-16 | 30.59 | 30.99 | 30.47 | 30.52 | -0.97% | 0.89 | 1.91% |
| 2025-10-15 | 30.38 | 30.83 | 30.08 | 30.82 | +2.32% | 0.96 | 2.09% |
| 2025-10-14 | 30.54 | 31.20 | 30.10 | 30.12 | -0.82% | 1.37 | 2.98% |
| 2025-10-13 | 28.80 | 30.42 | 28.38 | 30.37 | +1.37% | 1.66 | 3.74% |
| 2025-10-10 | 31.20 | 31.48 | 29.90 | 29.96 | -4.37% | 2.24 | 4.90% |
| 2025-10-09 | 31.25 | 31.88 | 30.88 | 31.33 | +0.22% | 1.78 | 3.76% |
| 2025-09-30 | 31.90 | 31.90 | 31.26 | 31.26 | -0.92% | 1.75 | 3.69% |
| 2025-09-29 | 31.00 | 32.58 | 30.96 | 31.55 | +2.67% | 2.19 | 4.58% |
| 2025-09-26 | 30.88 | 31.50 | 30.68 | 30.73 | -0.55% | 1.44 | 3.08% |
| 2025-09-25 | 31.28 | 31.60 | 30.72 | 30.90 | -1.59% | 1.77 | 3.77% |
| 2025-09-24 | 30.53 | 31.46 | 30.33 | 31.40 | +2.35% | 1.88 | 4.04% |
| 2025-09-23 | 31.30 | 31.36 | 29.94 | 30.68 | -2.39% | 2.77 | 6.05% |
| 2025-09-22 | 31.72 | 32.21 | 31.01 | 31.43 | -0.95% | 1.87 | 3.94% |
| 2025-09-19 | 32.21 | 32.50 | 31.54 | 31.73 | -1.86% | 2.45 | 5.09% |
| 2025-09-18 | 33.51 | 33.84 | 32.17 | 32.33 | -1.43% | 3.72 | 7.48% |
| 2025-09-17 | 32.90 | 33.33 | 32.60 | 32.80 | -0.30% | 2.60 | 5.25% |