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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.69 | 21.22 | 20.06 | 20.62 | -0.29% | 5.32 | 14.19% |
| 2025-06-23 | 17.37 | 20.68 | 17.37 | 20.68 | +19.98% | 3.71 | 10.20% |
| 2025-06-20 | 17.25 | 17.40 | 16.90 | 17.24 | +0.23% | 0.79 | 2.53% |
| 2025-06-19 | 17.76 | 17.77 | 17.14 | 17.20 | -3.22% | 0.72 | 2.26% |
| 2025-06-18 | 17.93 | 18.22 | 17.63 | 17.77 | -1.26% | 0.60 | 1.85% |
| 2025-06-17 | 18.44 | 18.45 | 17.72 | 18.00 | -0.92% | 0.82 | 2.49% |
| 2025-06-16 | 17.62 | 18.86 | 17.62 | 18.17 | +2.56% | 1.04 | 3.12% |
| 2025-06-13 | 18.16 | 18.17 | 17.60 | 17.71 | -2.92% | 0.73 | 2.25% |
| 2025-06-12 | 18.28 | 18.38 | 18.04 | 18.25 | -0.80% | 0.71 | 2.13% |
| 2025-06-11 | 18.10 | 18.58 | 17.83 | 18.39 | +1.41% | 1.17 | 3.51% |
| 2025-06-10 | 18.28 | 18.42 | 17.67 | 18.14 | -0.59% | 1.49 | 4.50% |
| 2025-06-09 | 17.29 | 19.04 | 17.25 | 18.25 | +6.33% | 2.86 | 8.58% |
| 2025-06-06 | 18.20 | 18.24 | 17.01 | 17.16 | -5.08% | 1.88 | 5.91% |
| 2025-06-05 | 18.36 | 18.47 | 17.95 | 18.08 | -1.35% | 1.37 | 4.14% |
| 2025-06-04 | 18.73 | 18.94 | 17.84 | 18.33 | -3.18% | 3.19 | 9.51% |
| 2025-06-03 | 17.99 | 20.03 | 17.98 | 18.93 | +8.73% | 5.73 | 16.27% |
| 2025-05-30 | 16.19 | 17.52 | 15.95 | 17.41 | +7.17% | 3.37 | 10.84% |
| 2025-05-29 | 15.49 | 16.28 | 15.40 | 16.24 | +4.64% | 1.44 | 4.92% |
| 2025-05-28 | 15.52 | 15.85 | 15.37 | 15.52 | -0.51% | 0.79 | 2.80% |
| 2025-05-27 | 15.44 | 16.03 | 15.27 | 15.60 | +2.00% | 1.10 | 3.83% |