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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.29 | 20.44 | 19.83 | 19.98 | -1.72% | 0.52 | 1.28% |
| 2025-11-18 | 20.82 | 20.82 | 20.23 | 20.33 | -2.35% | 0.53 | 1.28% |
| 2025-11-17 | 20.78 | 20.94 | 20.67 | 20.82 | +0.39% | 0.45 | 1.06% |
| 2025-11-14 | 20.73 | 21.07 | 20.56 | 20.74 | -0.62% | 0.48 | 1.13% |
| 2025-11-13 | 20.88 | 21.22 | 20.76 | 20.87 | -0.05% | 0.67 | 1.59% |
| 2025-11-12 | 21.18 | 21.25 | 20.70 | 20.88 | -0.95% | 0.62 | 1.47% |
| 2025-11-11 | 21.40 | 21.48 | 21.03 | 21.08 | -1.22% | 0.62 | 1.45% |
| 2025-11-10 | 21.32 | 21.44 | 21.24 | 21.34 | +0.09% | 0.56 | 1.30% |
| 2025-11-07 | 21.41 | 21.46 | 21.16 | 21.32 | -0.42% | 0.56 | 1.30% |
| 2025-11-06 | 21.43 | 21.44 | 21.15 | 21.41 | +0.38% | 0.57 | 1.32% |
| 2025-11-05 | 21.20 | 21.50 | 21.17 | 21.33 | -0.33% | 0.73 | 1.69% |
| 2025-11-04 | 21.58 | 21.79 | 21.25 | 21.40 | -0.97% | 0.77 | 1.77% |
| 2025-11-03 | 21.25 | 21.66 | 21.02 | 21.61 | +2.03% | 1.16 | 2.68% |
| 2025-10-31 | 20.81 | 21.30 | 20.72 | 21.18 | +1.83% | 1.05 | 2.45% |
| 2025-10-30 | 21.39 | 21.39 | 20.77 | 20.80 | -2.76% | 1.04 | 2.45% |
| 2025-10-29 | 21.40 | 21.53 | 21.20 | 21.39 | -0.28% | 0.91 | 2.11% |
| 2025-10-28 | 21.83 | 21.97 | 21.32 | 21.45 | -1.83% | 1.37 | 3.16% |
| 2025-10-27 | 22.03 | 22.25 | 21.71 | 21.85 | -1.40% | 2.52 | 5.70% |
| 2025-10-24 | 21.90 | 23.91 | 21.70 | 22.16 | +6.54% | 5.06 | 11.02% |
| 2025-10-23 | 20.70 | 20.82 | 20.25 | 20.80 | +0.19% | 0.70 | 1.69% |