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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.07 | 6.31 | 5.96 | 6.18 | +2.31% | 0.98 | 7.23% |
| 2025-05-23 | 6.20 | 6.22 | 6.02 | 6.04 | -3.50% | 1.09 | 8.03% |
| 2025-05-22 | 6.25 | 6.38 | 6.10 | 6.26 | -0.32% | 1.38 | 9.99% |
| 2025-05-21 | 6.44 | 6.49 | 6.17 | 6.28 | -2.48% | 1.82 | 13.09% |
| 2025-05-20 | 6.07 | 6.66 | 6.02 | 6.44 | +6.25% | 2.73 | 19.34% |
| 2025-05-19 | 5.98 | 6.08 | 5.91 | 6.06 | +1.84% | 0.61 | 4.60% |
| 2025-05-16 | 5.95 | 6.03 | 5.90 | 5.95 | -0.83% | 0.45 | 3.44% |
| 2025-05-15 | 5.92 | 6.08 | 5.85 | 6.00 | +1.18% | 0.76 | 5.73% |
| 2025-05-14 | 5.92 | 5.96 | 5.85 | 5.93 | 0.00% | 0.61 | 4.67% |
| 2025-05-13 | 6.08 | 6.21 | 5.91 | 5.93 | -0.17% | 0.86 | 6.47% |
| 2025-05-12 | 5.92 | 6.13 | 5.85 | 5.94 | +1.02% | 0.84 | 6.35% |
| 2025-05-09 | 5.90 | 5.95 | 5.71 | 5.88 | 0.00% | 0.76 | 5.81% |
| 2025-05-08 | 5.80 | 5.89 | 5.78 | 5.88 | +1.20% | 0.69 | 5.34% |
| 2025-05-07 | 5.80 | 5.87 | 5.75 | 5.82 | +1.04% | 0.95 | 7.40% |
| 2025-05-06 | 5.63 | 5.78 | 5.52 | 5.76 | +3.22% | 0.93 | 7.40% |