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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.41 | 20.73 | 20.34 | 20.48 | -0.19% | 0.33 | 0.79% |
| 2026-02-12 | 20.39 | 20.63 | 20.30 | 20.52 | +0.89% | 0.41 | 1.00% |
| 2026-02-11 | 20.25 | 20.49 | 20.16 | 20.34 | +0.59% | 0.33 | 0.80% |
| 2026-02-10 | 20.34 | 20.47 | 20.21 | 20.22 | -0.44% | 0.39 | 0.95% |
| 2026-02-09 | 20.27 | 20.36 | 20.16 | 20.31 | +1.15% | 0.29 | 0.71% |
| 2026-02-06 | 19.67 | 20.29 | 19.65 | 20.08 | +1.47% | 0.51 | 1.26% |
| 2026-02-05 | 19.91 | 20.06 | 19.77 | 19.79 | -1.20% | 0.34 | 0.84% |
| 2026-02-04 | 20.33 | 20.47 | 19.83 | 20.03 | -1.48% | 0.58 | 1.42% |
| 2026-02-03 | 20.15 | 20.38 | 20.04 | 20.33 | +2.01% | 0.45 | 1.10% |
| 2026-02-02 | 20.22 | 20.49 | 19.90 | 19.93 | -2.21% | 0.57 | 1.40% |
| 2026-01-30 | 20.12 | 20.48 | 19.88 | 20.38 | +0.79% | 0.56 | 1.37% |
| 2026-01-29 | 20.64 | 20.79 | 20.13 | 20.22 | -2.13% | 0.74 | 1.80% |
| 2026-01-28 | 21.08 | 21.12 | 20.65 | 20.66 | -1.99% | 0.52 | 1.24% |
| 2026-01-27 | 21.13 | 21.20 | 20.48 | 21.08 | -0.14% | 0.55 | 1.30% |
| 2026-01-26 | 21.49 | 21.66 | 21.01 | 21.11 | -1.77% | 0.74 | 1.73% |
| 2026-01-23 | 21.13 | 21.59 | 21.08 | 21.49 | +1.70% | 0.77 | 1.77% |
| 2026-01-22 | 21.36 | 21.38 | 21.10 | 21.13 | -0.52% | 0.51 | 1.18% |
| 2026-01-21 | 21.00 | 21.32 | 20.80 | 21.24 | +0.76% | 0.67 | 1.58% |
| 2026-01-20 | 21.61 | 21.64 | 20.94 | 21.08 | -2.50% | 0.99 | 2.31% |
| 2026-01-19 | 20.93 | 21.70 | 20.91 | 21.62 | +2.81% | 1.39 | 3.21% |