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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.58 | 25.77 | 23.28 | 23.36 | -10.40% | 5.45 | 11.43% |
| 2025-08-18 | 25.12 | 26.26 | 24.78 | 26.07 | +4.20% | 2.50 | 5.45% |
| 2025-08-15 | 23.98 | 25.15 | 23.92 | 25.02 | +4.16% | 1.99 | 4.45% |
| 2025-08-14 | 24.95 | 25.01 | 24.00 | 24.02 | -3.96% | 1.90 | 4.33% |
| 2025-08-13 | 24.48 | 25.38 | 24.36 | 25.01 | +1.96% | 2.10 | 4.71% |
| 2025-08-12 | 26.35 | 26.35 | 24.28 | 24.53 | -6.91% | 3.18 | 7.04% |
| 2025-08-11 | 26.38 | 26.63 | 26.14 | 26.35 | -0.49% | 1.37 | 2.87% |
| 2025-08-08 | 26.91 | 27.16 | 26.12 | 26.48 | -1.60% | 2.27 | 4.74% |
| 2025-08-07 | 25.52 | 27.40 | 25.05 | 26.91 | +4.38% | 4.52 | 9.45% |
| 2025-08-06 | 26.02 | 26.35 | 25.14 | 25.78 | -0.96% | 2.08 | 4.46% |
| 2025-08-05 | 25.82 | 26.14 | 25.52 | 26.03 | +0.31% | 1.50 | 3.22% |
| 2025-08-04 | 25.81 | 26.08 | 24.90 | 25.95 | +0.08% | 1.86 | 4.01% |
| 2025-08-01 | 24.72 | 26.31 | 24.50 | 25.93 | +4.89% | 3.39 | 7.29% |
| 2025-07-31 | 24.54 | 25.00 | 24.33 | 24.72 | +0.37% | 1.27 | 2.87% |
| 2025-07-30 | 24.96 | 25.26 | 24.38 | 24.63 | -1.16% | 1.23 | 2.76% |
| 2025-07-29 | 25.40 | 25.59 | 24.81 | 24.92 | -1.97% | 1.39 | 3.06% |
| 2025-07-28 | 25.23 | 25.50 | 24.48 | 25.42 | +0.55% | 1.49 | 3.30% |
| 2025-07-25 | 25.22 | 25.68 | 24.88 | 25.28 | 0.00% | 1.35 | 2.96% |
| 2025-07-24 | 23.90 | 25.47 | 23.85 | 25.28 | +5.91% | 2.76 | 6.19% |
| 2025-07-23 | 23.52 | 24.47 | 22.31 | 23.87 | -3.75% | 2.81 | 6.62% |