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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.79 | 17.83 | 16.78 | 16.90 | -6.89% | 0.67 | 1.92% |
| 2026-03-20 | 18.69 | 18.88 | 18.15 | 18.15 | -3.04% | 0.38 | 1.03% |
| 2026-03-19 | 18.93 | 19.17 | 18.63 | 18.72 | -2.30% | 0.41 | 1.09% |
| 2026-03-18 | 19.06 | 19.20 | 18.73 | 19.16 | +1.38% | 0.36 | 0.95% |
| 2026-03-17 | 19.55 | 19.55 | 18.89 | 18.90 | -2.07% | 0.36 | 0.94% |
| 2026-03-16 | 19.25 | 19.32 | 19.06 | 19.30 | +0.26% | 0.36 | 0.92% |
| 2026-03-13 | 19.44 | 19.65 | 19.21 | 19.25 | -1.38% | 0.34 | 0.87% |
| 2026-03-12 | 20.00 | 20.05 | 19.49 | 19.52 | -2.50% | 0.44 | 1.10% |
| 2026-03-11 | 20.21 | 20.30 | 19.98 | 20.02 | -0.55% | 0.50 | 1.23% |
| 2026-03-10 | 20.04 | 20.32 | 20.01 | 20.13 | +0.80% | 0.79 | 1.95% |
| 2026-03-09 | 20.31 | 20.98 | 19.75 | 19.97 | +1.89% | 1.28 | 3.14% |
| 2026-03-06 | 19.43 | 19.70 | 19.31 | 19.60 | +1.03% | 0.46 | 1.17% |
| 2026-03-05 | 19.36 | 19.67 | 19.25 | 19.40 | +2.11% | 0.39 | 0.98% |
| 2026-03-04 | 19.21 | 19.35 | 18.77 | 19.00 | -1.55% | 0.40 | 1.05% |
| 2026-03-03 | 20.24 | 20.27 | 19.26 | 19.30 | -4.08% | 0.58 | 1.45% |
| 2026-03-02 | 20.64 | 20.65 | 20.02 | 20.12 | -3.27% | 0.53 | 1.29% |
| 2026-02-27 | 20.91 | 20.91 | 20.61 | 20.80 | -0.91% | 0.49 | 1.17% |
| 2026-02-26 | 20.66 | 21.01 | 20.60 | 20.99 | +1.60% | 0.55 | 1.31% |
| 2026-02-25 | 20.70 | 20.73 | 20.56 | 20.66 | -0.05% | 0.43 | 1.04% |
| 2026-02-24 | 20.55 | 20.72 | 20.39 | 20.67 | +0.93% | 0.48 | 1.16% |