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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.73 | 6.90 | 6.66 | 6.87 | +1.93% | 1.08 | 7.19% |
| 2025-08-18 | 6.68 | 6.76 | 6.66 | 6.74 | +1.35% | 0.91 | 6.10% |
| 2025-08-15 | 6.64 | 6.75 | 6.62 | 6.65 | +0.45% | 0.81 | 5.51% |
| 2025-08-14 | 6.81 | 6.82 | 6.61 | 6.62 | -2.50% | 0.75 | 5.06% |
| 2025-08-13 | 6.86 | 6.89 | 6.74 | 6.79 | -1.02% | 0.65 | 4.35% |
| 2025-08-12 | 6.88 | 6.93 | 6.79 | 6.86 | -0.15% | 0.68 | 4.50% |
| 2025-08-11 | 6.85 | 6.93 | 6.79 | 6.87 | +0.59% | 0.76 | 4.99% |
| 2025-08-08 | 6.78 | 6.85 | 6.71 | 6.83 | +0.59% | 0.78 | 5.19% |
| 2025-08-07 | 6.74 | 6.88 | 6.69 | 6.79 | +0.74% | 1.03 | 6.86% |
| 2025-08-06 | 6.70 | 6.75 | 6.68 | 6.74 | +0.60% | 0.71 | 4.81% |
| 2025-08-05 | 6.62 | 6.70 | 6.60 | 6.70 | +1.21% | 0.80 | 5.41% |
| 2025-08-04 | 6.50 | 6.62 | 6.44 | 6.62 | +1.38% | 0.78 | 5.35% |
| 2025-08-01 | 6.39 | 6.56 | 6.37 | 6.53 | +2.03% | 0.91 | 6.34% |
| 2025-07-31 | 6.47 | 6.52 | 6.39 | 6.40 | -1.54% | 0.73 | 5.11% |
| 2025-07-30 | 6.54 | 6.56 | 6.43 | 6.50 | -0.76% | 0.94 | 6.57% |
| 2025-07-29 | 6.81 | 6.88 | 6.50 | 6.55 | -0.91% | 1.35 | 9.28% |
| 2025-07-28 | 6.64 | 6.66 | 6.59 | 6.61 | +0.15% | 0.64 | 4.39% |
| 2025-07-25 | 6.58 | 6.60 | 6.51 | 6.60 | +0.61% | 0.64 | 4.42% |
| 2025-07-24 | 6.49 | 6.60 | 6.48 | 6.56 | +1.08% | 0.61 | 4.20% |
| 2025-07-23 | 6.53 | 6.58 | 6.49 | 6.49 | -0.92% | 0.61 | 4.26% |