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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.83 | 7.94 | 7.81 | 7.81 | -0.26% | 0.72 | 4.16% |
| 2026-02-12 | 7.99 | 8.03 | 7.82 | 7.83 | -2.00% | 1.08 | 6.22% |
| 2026-02-11 | 8.19 | 8.24 | 7.96 | 7.99 | -3.50% | 1.65 | 9.28% |
| 2026-02-10 | 8.19 | 8.40 | 8.13 | 8.28 | +1.97% | 2.01 | 10.99% |
| 2026-02-09 | 8.13 | 8.13 | 8.04 | 8.12 | +1.75% | 1.12 | 6.28% |
| 2026-02-06 | 8.05 | 8.11 | 7.88 | 7.98 | -0.99% | 1.52 | 8.62% |
| 2026-02-05 | 7.84 | 8.28 | 7.79 | 8.06 | +2.28% | 2.04 | 11.37% |
| 2026-02-04 | 7.86 | 8.00 | 7.80 | 7.88 | +0.25% | 0.92 | 5.29% |
| 2026-02-03 | 7.79 | 7.90 | 7.78 | 7.86 | +1.03% | 0.72 | 4.16% |
| 2026-02-02 | 7.75 | 7.99 | 7.70 | 7.78 | -0.13% | 1.11 | 6.36% |
| 2026-01-30 | 7.66 | 7.84 | 7.63 | 7.79 | +1.17% | 1.23 | 7.15% |
| 2026-01-29 | 7.80 | 7.94 | 7.60 | 7.70 | -0.90% | 1.13 | 6.54% |
| 2026-01-28 | 7.91 | 7.99 | 7.76 | 7.77 | -2.39% | 1.04 | 6.02% |
| 2026-01-27 | 8.07 | 8.12 | 7.74 | 7.96 | -1.85% | 1.11 | 6.36% |
| 2026-01-26 | 8.39 | 8.40 | 7.96 | 8.11 | -2.41% | 1.56 | 8.73% |
| 2026-01-23 | 8.24 | 8.31 | 8.12 | 8.31 | +1.59% | 1.23 | 6.76% |
| 2026-01-22 | 8.12 | 8.18 | 7.99 | 8.18 | +1.11% | 1.17 | 6.52% |
| 2026-01-21 | 7.98 | 8.09 | 7.81 | 8.09 | +1.38% | 1.26 | 7.11% |
| 2026-01-20 | 8.15 | 8.16 | 7.90 | 7.98 | -1.48% | 1.16 | 6.60% |
| 2026-01-19 | 7.95 | 8.14 | 7.85 | 8.10 | +1.50% | 1.15 | 6.46% |