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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.05 | 6.45 | 6.59 | -7.96% | 1.00 | 6.68% |
| 2026-03-20 | 7.41 | 7.47 | 7.14 | 7.16 | -3.37% | 0.65 | 4.01% |
| 2026-03-19 | 7.53 | 7.58 | 7.37 | 7.41 | -2.50% | 0.48 | 2.93% |
| 2026-03-18 | 7.53 | 7.61 | 7.44 | 7.60 | +1.60% | 0.57 | 3.46% |
| 2026-03-17 | 7.58 | 7.67 | 7.46 | 7.48 | -0.80% | 0.70 | 4.17% |
| 2026-03-16 | 7.34 | 7.62 | 7.33 | 7.54 | +2.31% | 0.78 | 4.72% |
| 2026-03-13 | 7.42 | 7.55 | 7.32 | 7.37 | -0.94% | 0.61 | 3.74% |
| 2026-03-12 | 7.66 | 7.66 | 7.41 | 7.44 | -1.85% | 0.49 | 2.95% |
| 2026-03-11 | 7.73 | 7.77 | 7.55 | 7.58 | -1.69% | 0.51 | 3.04% |
| 2026-03-10 | 7.51 | 7.72 | 7.50 | 7.71 | +3.35% | 0.61 | 3.60% |
| 2026-03-09 | 7.40 | 7.53 | 7.26 | 7.46 | -0.13% | 0.72 | 4.41% |
| 2026-03-06 | 7.30 | 7.49 | 7.19 | 7.47 | +2.47% | 0.60 | 3.64% |
| 2026-03-05 | 7.32 | 7.45 | 7.26 | 7.29 | +1.25% | 0.67 | 4.12% |
| 2026-03-04 | 7.15 | 7.34 | 7.10 | 7.20 | -0.41% | 0.82 | 5.16% |
| 2026-03-03 | 7.49 | 7.56 | 7.21 | 7.23 | -3.08% | 1.05 | 6.49% |
| 2026-03-02 | 7.76 | 7.78 | 7.36 | 7.46 | -4.73% | 1.23 | 7.39% |
| 2026-02-27 | 7.79 | 7.85 | 7.75 | 7.83 | 0.00% | 0.69 | 3.99% |
| 2026-02-26 | 8.04 | 8.08 | 7.80 | 7.83 | -2.49% | 1.00 | 5.77% |
| 2026-02-25 | 7.89 | 8.11 | 7.88 | 8.03 | +1.65% | 1.02 | 5.74% |
| 2026-02-24 | 7.84 | 7.94 | 7.81 | 7.90 | +1.15% | 0.71 | 4.06% |