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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.00 | 21.19 | 20.72 | 20.76 | -1.98% | 0.79 | 1.86% |
| 2025-10-21 | 21.23 | 21.24 | 20.83 | 21.18 | +0.09% | 1.04 | 2.45% |
| 2025-10-20 | 20.80 | 21.62 | 20.73 | 21.16 | +2.52% | 1.56 | 3.66% |
| 2025-10-17 | 21.31 | 21.32 | 20.58 | 20.64 | -4.00% | 1.68 | 3.97% |
| 2025-10-16 | 19.91 | 21.98 | 19.88 | 21.50 | +7.39% | 3.49 | 8.16% |
| 2025-10-15 | 19.63 | 20.05 | 19.48 | 20.02 | +2.09% | 0.55 | 1.37% |
| 2025-10-14 | 20.13 | 20.24 | 19.50 | 19.61 | -2.34% | 0.65 | 1.62% |
| 2025-10-13 | 19.20 | 20.08 | 19.15 | 20.08 | -0.84% | 0.57 | 1.42% |
| 2025-10-10 | 20.21 | 20.32 | 20.00 | 20.25 | +0.40% | 0.56 | 1.37% |
| 2025-10-09 | 20.20 | 20.38 | 20.06 | 20.17 | +0.20% | 0.58 | 1.41% |
| 2025-09-30 | 20.28 | 20.29 | 20.10 | 20.13 | +0.05% | 0.44 | 1.08% |
| 2025-09-29 | 20.10 | 20.23 | 19.90 | 20.12 | +0.10% | 0.46 | 1.13% |
| 2025-09-26 | 20.29 | 20.44 | 20.09 | 20.10 | -1.66% | 0.53 | 1.30% |
| 2025-09-25 | 20.53 | 20.88 | 20.40 | 20.44 | -0.73% | 0.84 | 2.02% |
| 2025-09-24 | 20.30 | 20.63 | 20.10 | 20.59 | +1.43% | 0.64 | 1.54% |
| 2025-09-23 | 20.78 | 20.78 | 19.91 | 20.30 | -2.26% | 0.93 | 2.28% |
| 2025-09-22 | 20.63 | 20.91 | 20.54 | 20.77 | +0.58% | 0.70 | 1.67% |
| 2025-09-19 | 20.85 | 21.03 | 20.48 | 20.65 | -0.86% | 0.76 | 1.83% |
| 2025-09-18 | 21.59 | 21.59 | 20.72 | 20.83 | -3.34% | 1.28 | 3.00% |
| 2025-09-17 | 21.66 | 21.90 | 21.50 | 21.55 | -1.06% | 0.92 | 2.10% |