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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.55 | 21.81 | 21.35 | 21.78 | +1.54% | 0.82 | 1.88% |
| 2025-09-15 | 22.13 | 22.14 | 21.39 | 21.45 | -3.47% | 1.28 | 2.95% |
| 2025-09-12 | 21.73 | 22.82 | 21.67 | 22.22 | +2.92% | 2.92 | 6.45% |
| 2025-09-11 | 21.16 | 21.60 | 20.82 | 21.59 | +2.47% | 1.18 | 2.74% |
| 2025-09-10 | 21.01 | 21.11 | 20.76 | 21.07 | +0.57% | 0.52 | 1.23% |
| 2025-09-09 | 21.62 | 21.62 | 20.85 | 20.95 | -2.69% | 0.85 | 2.00% |
| 2025-09-08 | 21.30 | 21.57 | 21.25 | 21.53 | +1.08% | 0.72 | 1.66% |
| 2025-09-05 | 20.85 | 21.46 | 20.73 | 21.30 | +2.21% | 0.93 | 2.19% |
| 2025-09-04 | 20.78 | 21.07 | 20.49 | 20.84 | +0.05% | 0.80 | 1.90% |
| 2025-09-03 | 21.36 | 21.43 | 20.65 | 20.83 | -2.30% | 0.86 | 2.03% |
| 2025-09-02 | 21.94 | 22.06 | 21.00 | 21.32 | -2.65% | 1.32 | 3.07% |
| 2025-09-01 | 21.65 | 22.06 | 21.59 | 21.90 | +1.30% | 1.20 | 2.71% |
| 2025-08-29 | 21.69 | 21.88 | 21.40 | 21.62 | -0.51% | 1.14 | 2.61% |
| 2025-08-28 | 21.35 | 21.77 | 20.58 | 21.73 | +0.65% | 2.04 | 4.77% |
| 2025-08-27 | 22.47 | 22.48 | 21.59 | 21.59 | -3.49% | 2.32 | 5.23% |
| 2025-08-26 | 22.37 | 22.57 | 22.15 | 22.37 | +0.27% | 1.89 | 4.21% |
| 2025-08-25 | 22.38 | 22.69 | 22.16 | 22.31 | -0.31% | 2.15 | 4.75% |
| 2025-08-22 | 22.64 | 22.66 | 22.18 | 22.38 | -0.75% | 1.90 | 4.21% |
| 2025-08-21 | 22.78 | 22.99 | 22.42 | 22.55 | -0.53% | 1.80 | 3.93% |
| 2025-08-20 | 22.94 | 22.96 | 22.38 | 22.67 | -2.95% | 3.04 | 6.66% |