三德科技 sz.300515
17.49
+3.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.00 | 17.80 | 16.68 | 17.49 | +3.92% | 0.86 | 2.45% |
| 2026-05-21 | 17.47 | 17.63 | 16.80 | 16.83 | -3.22% | 0.64 | 1.83% |
| 2026-05-20 | 17.27 | 17.51 | 17.14 | 17.39 | -0.40% | 0.44 | 1.27% |
| 2026-05-19 | 16.89 | 17.74 | 16.85 | 17.46 | +3.50% | 0.91 | 2.61% |
| 2026-05-18 | 16.85 | 17.10 | 16.55 | 16.87 | +0.66% | 0.43 | 1.27% |
| 2026-05-15 | 16.83 | 17.06 | 16.52 | 16.76 | -1.30% | 0.59 | 1.75% |
| 2026-05-14 | 17.60 | 17.68 | 16.98 | 16.98 | -2.97% | 1.03 | 2.96% |
| 2026-05-13 | 17.18 | 17.59 | 17.09 | 17.50 | +1.10% | 0.74 | 2.10% |
| 2026-05-12 | 17.51 | 17.65 | 17.16 | 17.31 | -1.42% | 0.59 | 1.69% |
| 2026-05-11 | 17.43 | 17.64 | 17.15 | 17.56 | +1.27% | 0.95 | 2.72% |
| 2026-05-08 | 17.28 | 17.36 | 16.97 | 17.34 | +1.34% | 0.64 | 1.86% |
| 2026-05-07 | 17.00 | 17.15 | 16.93 | 17.11 | +1.18% | 0.47 | 1.35% |
| 2026-05-06 | 17.26 | 17.32 | 16.85 | 16.91 | -1.28% | 0.82 | 2.38% |
| 2026-04-30 | 17.12 | 17.26 | 17.00 | 17.13 | -0.29% | 0.42 | 1.23% |
| 2026-04-29 | 16.84 | 17.33 | 16.70 | 17.18 | +1.54% | 0.40 | 1.16% |
| 2026-04-28 | 17.01 | 17.11 | 16.81 | 16.92 | -1.63% | 0.43 | 1.26% |
| 2026-04-27 | 17.08 | 17.22 | 16.70 | 17.20 | +0.82% | 0.49 | 1.44% |
| 2026-04-24 | 17.00 | 17.19 | 16.82 | 17.06 | +0.35% | 0.37 | 1.09% |
| 2026-04-23 | 17.29 | 17.38 | 16.91 | 17.00 | -1.68% | 0.48 | 1.40% |
| 2026-04-22 | 17.23 | 17.32 | 16.96 | 17.29 | -0.23% | 0.59 | 1.71% |