德艺文创 sz.300640
7.33
-0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.44 | 7.46 | 7.18 | 7.33 | -0.41% | 0.92 | 5.72% |
| 2026-05-21 | 7.77 | 7.89 | 7.31 | 7.36 | -5.28% | 0.93 | 5.50% |
| 2026-05-20 | 8.00 | 8.00 | 7.74 | 7.77 | -2.88% | 0.84 | 4.86% |
| 2026-05-19 | 8.04 | 8.29 | 7.82 | 8.00 | +0.76% | 0.95 | 5.41% |
| 2026-05-18 | 7.73 | 8.06 | 7.60 | 7.94 | +2.85% | 1.24 | 7.14% |
| 2026-05-15 | 7.88 | 7.90 | 7.66 | 7.72 | -1.15% | 0.82 | 4.79% |
| 2026-05-14 | 7.99 | 8.00 | 7.76 | 7.81 | -1.76% | 1.09 | 6.28% |
| 2026-05-13 | 8.21 | 8.27 | 7.93 | 7.95 | -3.64% | 1.47 | 8.24% |
| 2026-05-12 | 7.99 | 8.30 | 7.95 | 8.25 | +3.25% | 2.16 | 12.00% |
| 2026-05-11 | 7.80 | 8.06 | 7.75 | 7.99 | +2.44% | 1.76 | 10.07% |
| 2026-05-08 | 7.78 | 7.91 | 7.73 | 7.80 | -0.26% | 0.94 | 5.45% |
| 2026-05-07 | 7.85 | 7.94 | 7.69 | 7.82 | 0.00% | 1.43 | 8.30% |
| 2026-05-06 | 7.50 | 8.06 | 7.42 | 7.82 | +5.68% | 2.57 | 15.00% |
| 2026-04-30 | 7.28 | 7.43 | 7.20 | 7.40 | +2.35% | 0.65 | 4.02% |
| 2026-04-29 | 7.14 | 7.40 | 7.05 | 7.23 | +1.97% | 0.89 | 5.57% |
| 2026-04-28 | 7.09 | 7.20 | 7.02 | 7.09 | -0.70% | 0.65 | 4.14% |
| 2026-04-27 | 6.93 | 7.15 | 6.74 | 7.14 | +2.59% | 0.82 | 5.35% |
| 2026-04-24 | 6.78 | 7.01 | 6.71 | 6.96 | +2.20% | 0.56 | 3.67% |
| 2026-04-23 | 6.93 | 6.93 | 6.79 | 6.81 | -1.73% | 0.47 | 3.09% |
| 2026-04-22 | 7.07 | 7.11 | 6.90 | 6.93 | -2.53% | 0.64 | 4.14% |