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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.64 | 21.14 | 20.50 | 21.03 | +2.54% | 1.08 | 2.56% |
| 2026-01-15 | 20.25 | 20.52 | 20.23 | 20.51 | +0.89% | 0.54 | 1.31% |
| 2026-01-14 | 20.46 | 20.65 | 20.04 | 20.33 | +0.30% | 0.99 | 2.41% |
| 2026-01-13 | 20.86 | 20.87 | 20.24 | 20.27 | -2.31% | 0.91 | 2.19% |
| 2026-01-12 | 20.60 | 20.85 | 20.51 | 20.75 | +0.63% | 0.80 | 1.91% |
| 2026-01-09 | 20.28 | 20.70 | 20.28 | 20.62 | +1.38% | 0.76 | 1.83% |
| 2026-01-08 | 20.04 | 20.52 | 19.94 | 20.34 | +1.95% | 0.67 | 1.64% |
| 2026-01-07 | 19.95 | 20.08 | 19.76 | 19.95 | +0.05% | 0.47 | 1.16% |
| 2026-01-06 | 20.00 | 20.18 | 19.84 | 19.94 | -0.30% | 0.49 | 1.22% |
| 2026-01-05 | 19.65 | 20.00 | 19.54 | 20.00 | +1.73% | 0.50 | 1.24% |
| 2025-12-31 | 19.50 | 19.81 | 19.39 | 19.66 | +0.98% | 0.33 | 0.84% |
| 2025-12-30 | 19.60 | 19.73 | 19.46 | 19.47 | -0.66% | 0.32 | 0.81% |
| 2025-12-29 | 19.66 | 19.70 | 19.48 | 19.60 | -0.31% | 0.28 | 0.70% |
| 2025-12-26 | 19.90 | 19.93 | 19.64 | 19.66 | -1.21% | 0.41 | 1.02% |
| 2025-12-25 | 19.79 | 19.95 | 19.73 | 19.90 | +0.86% | 0.38 | 0.95% |
| 2025-12-24 | 19.48 | 19.80 | 19.40 | 19.73 | +1.28% | 0.38 | 0.96% |
| 2025-12-23 | 19.65 | 19.67 | 19.42 | 19.48 | -0.76% | 0.33 | 0.83% |
| 2025-12-22 | 19.40 | 19.82 | 19.40 | 19.63 | +1.24% | 0.46 | 1.17% |
| 2025-12-19 | 19.21 | 19.48 | 19.21 | 19.39 | +0.99% | 0.33 | 0.83% |
| 2025-12-18 | 19.04 | 19.35 | 18.97 | 19.20 | +0.68% | 0.35 | 0.89% |