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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.20 | 15.34 | 15.12 | 15.30 | +1.17% | 0.35 | 1.25% |
| 2025-05-23 | 15.39 | 15.60 | 15.11 | 15.12 | -1.48% | 0.47 | 1.69% |
| 2025-05-22 | 15.58 | 15.76 | 15.30 | 15.35 | -1.95% | 0.47 | 1.67% |
| 2025-05-21 | 15.69 | 15.75 | 15.39 | 15.65 | -0.50% | 0.60 | 2.10% |
| 2025-05-20 | 15.56 | 15.83 | 15.49 | 15.73 | +0.76% | 0.49 | 1.72% |
| 2025-05-19 | 15.78 | 15.99 | 15.39 | 15.61 | -1.12% | 0.59 | 2.05% |
| 2025-05-16 | 15.54 | 16.07 | 15.39 | 15.79 | +1.91% | 0.73 | 2.53% |
| 2025-05-15 | 15.61 | 15.63 | 15.35 | 15.49 | -1.32% | 0.57 | 2.00% |
| 2025-05-14 | 15.81 | 15.93 | 15.61 | 15.70 | -0.75% | 0.68 | 2.36% |
| 2025-05-13 | 16.31 | 16.38 | 15.80 | 15.82 | -2.26% | 0.85 | 2.89% |
| 2025-05-12 | 15.80 | 16.28 | 15.80 | 16.18 | +3.34% | 1.00 | 3.42% |
| 2025-05-09 | 15.97 | 16.00 | 15.54 | 15.66 | -1.98% | 0.67 | 2.32% |
| 2025-05-08 | 15.50 | 16.04 | 15.50 | 15.98 | +2.21% | 0.98 | 3.38% |
| 2025-05-07 | 15.75 | 15.85 | 15.41 | 15.63 | +0.57% | 0.95 | 3.32% |
| 2025-05-06 | 15.16 | 15.59 | 15.12 | 15.54 | +3.41% | 1.03 | 3.66% |