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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.47 | 25.10 | 24.20 | 24.80 | +1.76% | 2.31 | 5.19% |
| 2025-07-21 | 24.70 | 24.82 | 24.18 | 24.37 | -0.85% | 1.33 | 3.02% |
| 2025-07-18 | 24.18 | 24.72 | 23.87 | 24.58 | +2.12% | 1.97 | 4.49% |
| 2025-07-17 | 24.15 | 24.68 | 23.71 | 24.07 | -0.66% | 2.26 | 5.18% |
| 2025-07-16 | 25.09 | 26.20 | 24.17 | 24.23 | -2.30% | 3.10 | 6.88% |
| 2025-07-15 | 24.83 | 25.09 | 24.48 | 24.80 | -0.88% | 0.94 | 2.11% |
| 2025-07-14 | 24.85 | 25.42 | 24.65 | 25.02 | +0.20% | 1.52 | 3.37% |
| 2025-07-11 | 24.42 | 25.58 | 24.21 | 24.97 | +2.21% | 2.08 | 4.63% |
| 2025-07-10 | 25.11 | 25.35 | 24.28 | 24.43 | -2.67% | 2.05 | 4.62% |
| 2025-07-09 | 25.01 | 25.50 | 24.64 | 25.10 | -0.79% | 2.76 | 6.12% |
| 2025-07-08 | 26.31 | 27.54 | 25.00 | 25.30 | -2.80% | 4.49 | 9.57% |
| 2025-07-07 | 26.04 | 26.85 | 25.66 | 26.03 | -1.25% | 3.01 | 6.39% |
| 2025-07-04 | 25.42 | 27.00 | 25.36 | 26.36 | +2.65% | 3.96 | 8.33% |
| 2025-07-03 | 25.96 | 26.99 | 25.60 | 25.68 | -4.89% | 4.62 | 9.84% |
| 2025-07-02 | 23.18 | 28.10 | 22.89 | 27.00 | +14.80% | 5.98 | 12.86% |
| 2025-07-01 | 22.07 | 25.66 | 21.81 | 23.52 | +5.23% | 4.71 | 11.24% |
| 2025-06-30 | 21.31 | 22.78 | 20.88 | 22.35 | +7.04% | 3.23 | 8.19% |
| 2025-06-27 | 21.25 | 21.67 | 20.51 | 20.88 | -3.82% | 3.02 | 7.98% |
| 2025-06-26 | 20.53 | 22.20 | 20.08 | 21.71 | +5.87% | 4.81 | 12.52% |
| 2025-06-25 | 20.37 | 20.91 | 20.23 | 20.51 | -0.57% | 3.15 | 8.39% |