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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.63 | 6.65 | 6.48 | 6.55 | -0.91% | 0.74 | 5.12% |
| 2025-07-21 | 6.55 | 6.62 | 6.53 | 6.61 | +1.07% | 0.72 | 4.93% |
| 2025-07-18 | 6.57 | 6.63 | 6.50 | 6.54 | -0.46% | 0.88 | 6.07% |
| 2025-07-17 | 6.57 | 6.67 | 6.51 | 6.57 | +0.15% | 0.70 | 4.81% |
| 2025-07-16 | 6.45 | 6.61 | 6.40 | 6.56 | +2.18% | 0.91 | 6.33% |
| 2025-07-15 | 6.59 | 6.59 | 6.34 | 6.42 | -2.43% | 0.69 | 4.88% |
| 2025-07-14 | 6.56 | 6.61 | 6.47 | 6.58 | +1.08% | 0.72 | 5.00% |
| 2025-07-11 | 6.55 | 6.57 | 6.41 | 6.51 | -0.61% | 0.73 | 5.06% |
| 2025-07-10 | 6.55 | 6.60 | 6.48 | 6.55 | -0.30% | 0.63 | 4.38% |
| 2025-07-09 | 6.53 | 6.63 | 6.49 | 6.57 | +0.77% | 0.82 | 5.64% |
| 2025-07-08 | 6.49 | 6.54 | 6.43 | 6.52 | +0.77% | 0.63 | 4.39% |
| 2025-07-07 | 6.33 | 6.49 | 6.31 | 6.47 | +2.21% | 0.79 | 5.54% |
| 2025-07-04 | 6.44 | 6.44 | 6.30 | 6.33 | -3.21% | 1.28 | 9.15% |
| 2025-07-03 | 6.51 | 6.61 | 6.49 | 6.54 | +0.46% | 0.65 | 4.48% |
| 2025-07-02 | 6.61 | 6.63 | 6.48 | 6.51 | -1.51% | 0.99 | 6.85% |
| 2025-07-01 | 6.70 | 6.72 | 6.51 | 6.61 | -1.20% | 1.09 | 7.47% |
| 2025-06-30 | 6.54 | 6.72 | 6.53 | 6.69 | +2.77% | 1.38 | 9.39% |
| 2025-06-27 | 6.52 | 6.57 | 6.49 | 6.51 | -0.15% | 0.85 | 5.93% |
| 2025-06-26 | 6.51 | 6.64 | 6.48 | 6.52 | -0.31% | 0.99 | 6.83% |
| 2025-06-25 | 6.63 | 6.65 | 6.48 | 6.54 | -0.91% | 1.19 | 8.26% |