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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.10 | 33.20 | 32.15 | 32.90 | -1.29% | 3.15 | 6.42% |
| 2025-09-15 | 33.50 | 34.66 | 33.14 | 33.33 | -1.16% | 3.52 | 6.90% |
| 2025-09-12 | 33.50 | 34.28 | 33.03 | 33.72 | +0.72% | 3.64 | 7.20% |
| 2025-09-11 | 33.06 | 33.70 | 32.81 | 33.48 | +0.12% | 3.31 | 6.60% |
| 2025-09-10 | 34.40 | 34.65 | 33.02 | 33.44 | -4.70% | 4.59 | 9.04% |
| 2025-09-09 | 34.31 | 35.46 | 33.91 | 35.09 | +0.69% | 5.18 | 9.89% |
| 2025-09-08 | 35.51 | 35.60 | 34.15 | 34.85 | -2.82% | 6.75 | 12.94% |
| 2025-09-05 | 34.05 | 35.87 | 33.73 | 35.86 | +5.01% | 9.55 | 18.00% |
| 2025-09-04 | 32.71 | 35.53 | 32.56 | 34.15 | +5.27% | 8.53 | 16.61% |
| 2025-09-03 | 33.55 | 33.95 | 32.21 | 32.44 | -3.77% | 3.88 | 7.80% |
| 2025-09-02 | 33.54 | 34.49 | 32.95 | 33.71 | +0.45% | 6.47 | 12.78% |
| 2025-09-01 | 32.82 | 33.90 | 32.21 | 33.56 | +3.52% | 5.63 | 11.26% |
| 2025-08-29 | 31.03 | 33.46 | 31.03 | 32.42 | +4.04% | 6.29 | 12.78% |
| 2025-08-28 | 32.31 | 32.45 | 30.20 | 31.16 | -2.56% | 3.80 | 8.06% |
| 2025-08-27 | 32.28 | 33.06 | 31.90 | 31.98 | -0.47% | 3.65 | 7.51% |
| 2025-08-26 | 32.10 | 32.85 | 31.72 | 32.13 | +0.09% | 2.69 | 5.56% |
| 2025-08-25 | 31.62 | 32.25 | 31.43 | 32.10 | +1.90% | 3.21 | 6.71% |
| 2025-08-22 | 31.53 | 31.90 | 31.18 | 31.50 | +0.35% | 1.75 | 3.71% |
| 2025-08-21 | 32.22 | 32.25 | 31.26 | 31.39 | -2.58% | 2.09 | 4.40% |
| 2025-08-20 | 32.10 | 32.45 | 31.61 | 32.22 | +0.09% | 2.21 | 4.59% |