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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.04 | 18.10 | 17.09 | 17.33 | -4.68% | 1.11 | 3.17% |
| 2026-04-20 | 18.51 | 18.58 | 18.10 | 18.18 | -2.36% | 0.59 | 1.61% |
| 2026-04-17 | 18.50 | 18.64 | 18.37 | 18.62 | +0.43% | 0.30 | 0.82% |
| 2026-04-16 | 18.35 | 18.54 | 18.10 | 18.54 | +1.87% | 0.40 | 1.08% |
| 2026-04-15 | 18.45 | 18.50 | 18.19 | 18.20 | -0.49% | 0.34 | 0.93% |
| 2026-04-14 | 18.31 | 18.38 | 18.09 | 18.29 | +0.61% | 0.36 | 0.98% |
| 2026-04-13 | 18.30 | 18.40 | 18.09 | 18.18 | -0.16% | 0.30 | 0.83% |
| 2026-04-10 | 18.28 | 18.55 | 18.21 | 18.21 | +0.61% | 0.32 | 0.87% |
| 2026-04-09 | 18.28 | 18.34 | 18.04 | 18.10 | -1.58% | 0.35 | 0.94% |
| 2026-04-08 | 17.92 | 18.39 | 17.91 | 18.39 | +4.91% | 0.43 | 1.16% |
| 2026-04-07 | 17.42 | 17.68 | 17.23 | 17.53 | +1.39% | 0.26 | 0.73% |
| 2026-04-03 | 17.62 | 17.72 | 17.23 | 17.29 | -1.76% | 0.27 | 0.77% |
| 2026-04-02 | 17.92 | 17.92 | 17.48 | 17.60 | -1.95% | 0.28 | 0.78% |
| 2026-04-01 | 17.97 | 18.05 | 17.78 | 17.95 | +1.76% | 0.33 | 0.92% |
| 2026-03-31 | 18.00 | 18.15 | 17.56 | 17.64 | -1.73% | 0.56 | 1.54% |
| 2026-03-30 | 17.70 | 17.97 | 17.50 | 17.95 | +0.34% | 0.28 | 0.78% |
| 2026-03-27 | 17.63 | 17.93 | 17.45 | 17.89 | +0.45% | 0.33 | 0.92% |
| 2026-03-26 | 17.93 | 18.16 | 17.69 | 17.81 | -0.67% | 0.30 | 0.83% |
| 2026-03-25 | 17.81 | 18.09 | 17.73 | 17.93 | +1.01% | 0.33 | 0.90% |
| 2026-03-24 | 17.25 | 17.76 | 17.02 | 17.75 | +5.03% | 0.55 | 1.56% |