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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.49 | 6.64 | 6.47 | 6.60 | +1.69% | 1.23 | 8.47% |
| 2025-06-23 | 6.30 | 6.52 | 6.26 | 6.49 | +1.72% | 1.22 | 8.56% |
| 2025-06-20 | 6.59 | 6.60 | 6.35 | 6.38 | -1.85% | 1.39 | 9.74% |
| 2025-06-19 | 6.73 | 6.80 | 6.45 | 6.50 | -4.13% | 2.07 | 14.25% |
| 2025-06-18 | 7.11 | 7.11 | 6.72 | 6.78 | -6.61% | 2.91 | 19.21% |
| 2025-06-17 | 7.64 | 7.67 | 7.20 | 7.26 | -6.92% | 3.81 | 23.58% |
| 2025-06-16 | 7.31 | 7.86 | 7.25 | 7.80 | +2.89% | 4.87 | 28.82% |
| 2025-06-13 | 8.59 | 8.66 | 7.49 | 7.58 | -10.80% | 7.74 | 44.53% |
| 2025-06-12 | 7.09 | 8.50 | 7.01 | 8.50 | +20.00% | 5.30 | 29.51% |
| 2025-06-11 | 6.81 | 7.28 | 6.81 | 7.08 | +4.87% | 3.32 | 21.21% |
| 2025-06-10 | 6.86 | 6.90 | 6.60 | 6.75 | -1.74% | 1.60 | 10.67% |
| 2025-06-09 | 6.67 | 6.99 | 6.59 | 6.87 | +4.08% | 1.90 | 12.61% |
| 2025-06-06 | 6.75 | 6.78 | 6.49 | 6.60 | -2.07% | 1.49 | 10.27% |
| 2025-06-05 | 6.88 | 7.04 | 6.67 | 6.74 | -1.89% | 2.41 | 15.92% |
| 2025-06-04 | 6.58 | 7.34 | 6.51 | 6.87 | +4.71% | 3.56 | 23.51% |
| 2025-06-03 | 6.21 | 6.61 | 6.21 | 6.56 | +5.62% | 1.93 | 13.44% |
| 2025-05-30 | 6.36 | 6.40 | 6.13 | 6.21 | -2.96% | 0.97 | 7.04% |
| 2025-05-29 | 6.36 | 6.53 | 6.30 | 6.40 | -0.77% | 1.18 | 8.33% |
| 2025-05-28 | 6.48 | 6.51 | 6.23 | 6.45 | -0.31% | 1.72 | 12.23% |
| 2025-05-27 | 6.18 | 6.53 | 6.18 | 6.47 | +4.68% | 2.01 | 14.18% |