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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.08 | 7.35 | 7.01 | 7.11 | 0.00% | 1.00 | 6.36% |
| 2026-04-20 | 6.97 | 7.12 | 6.92 | 7.11 | +2.01% | 0.46 | 2.98% |
| 2026-04-17 | 7.06 | 7.10 | 6.90 | 6.97 | -1.27% | 0.49 | 3.20% |
| 2026-04-16 | 6.84 | 7.12 | 6.78 | 7.06 | +3.37% | 0.63 | 4.07% |
| 2026-04-15 | 7.00 | 7.02 | 6.79 | 6.83 | -1.16% | 0.49 | 3.27% |
| 2026-04-14 | 7.00 | 7.09 | 6.81 | 6.91 | -0.72% | 0.58 | 3.80% |
| 2026-04-13 | 7.28 | 7.30 | 6.91 | 6.96 | -2.11% | 0.80 | 5.17% |
| 2026-04-10 | 7.10 | 7.24 | 7.05 | 7.11 | +1.14% | 0.52 | 3.29% |
| 2026-04-09 | 7.20 | 7.25 | 7.00 | 7.03 | -3.03% | 0.60 | 3.84% |
| 2026-04-08 | 7.18 | 7.30 | 7.15 | 7.25 | +3.28% | 0.69 | 4.30% |
| 2026-04-07 | 6.78 | 7.08 | 6.71 | 7.02 | +4.31% | 0.71 | 4.61% |
| 2026-04-03 | 7.08 | 7.14 | 6.68 | 6.73 | -4.40% | 0.57 | 3.77% |
| 2026-04-02 | 7.27 | 7.30 | 6.97 | 7.04 | -3.03% | 0.55 | 3.51% |
| 2026-04-01 | 7.31 | 7.37 | 7.17 | 7.26 | +0.83% | 0.54 | 3.36% |
| 2026-03-31 | 7.39 | 7.46 | 7.16 | 7.20 | -2.04% | 0.83 | 5.11% |
| 2026-03-30 | 7.18 | 7.40 | 7.12 | 7.35 | +0.96% | 0.53 | 3.27% |
| 2026-03-27 | 7.08 | 7.33 | 7.01 | 7.28 | +2.10% | 0.53 | 3.31% |
| 2026-03-26 | 7.24 | 7.37 | 7.03 | 7.13 | -2.06% | 0.60 | 3.76% |
| 2026-03-25 | 7.24 | 7.36 | 7.19 | 7.28 | +0.83% | 0.83 | 5.19% |
| 2026-03-24 | 6.79 | 7.23 | 6.64 | 7.22 | +9.56% | 1.28 | 8.36% |