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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.77 | 19.13 | 18.54 | 19.07 | +1.49% | 0.40 | 1.04% |
| 2025-12-16 | 19.10 | 19.16 | 18.75 | 18.79 | -1.93% | 0.37 | 0.98% |
| 2025-12-15 | 19.19 | 19.35 | 19.04 | 19.16 | -0.67% | 0.30 | 0.77% |
| 2025-12-12 | 19.08 | 19.36 | 18.92 | 19.29 | +1.42% | 0.39 | 1.01% |
| 2025-12-11 | 19.37 | 19.44 | 19.02 | 19.02 | -1.45% | 0.35 | 0.90% |
| 2025-12-10 | 19.45 | 19.45 | 19.11 | 19.30 | -0.36% | 0.33 | 0.84% |
| 2025-12-09 | 19.61 | 19.70 | 19.35 | 19.37 | -1.27% | 0.28 | 0.72% |
| 2025-12-08 | 19.65 | 19.80 | 19.55 | 19.62 | +0.36% | 0.34 | 0.85% |
| 2025-12-05 | 19.31 | 19.56 | 19.15 | 19.55 | +1.19% | 0.28 | 0.73% |
| 2025-12-04 | 19.34 | 19.45 | 19.12 | 19.32 | +0.16% | 0.28 | 0.72% |
| 2025-12-03 | 19.55 | 19.56 | 19.16 | 19.29 | -1.08% | 0.30 | 0.76% |
| 2025-12-02 | 19.75 | 19.83 | 19.48 | 19.50 | -1.27% | 0.30 | 0.75% |
| 2025-12-01 | 19.85 | 19.91 | 19.69 | 19.75 | -0.25% | 0.38 | 0.95% |
| 2025-11-28 | 19.58 | 19.80 | 19.46 | 19.80 | +1.02% | 0.28 | 0.70% |
| 2025-11-27 | 19.60 | 19.78 | 19.53 | 19.60 | +0.15% | 0.28 | 0.70% |
| 2025-11-26 | 19.63 | 19.83 | 19.48 | 19.57 | -0.15% | 0.29 | 0.73% |
| 2025-11-25 | 19.73 | 19.85 | 19.57 | 19.60 | -0.15% | 0.37 | 0.93% |
| 2025-11-24 | 19.35 | 19.75 | 19.30 | 19.63 | +2.35% | 0.48 | 1.22% |
| 2025-11-21 | 19.81 | 20.03 | 19.16 | 19.18 | -3.62% | 0.52 | 1.32% |
| 2025-11-20 | 20.05 | 20.25 | 19.79 | 19.90 | -0.40% | 0.40 | 1.00% |