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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.05 | 8.23 | 7.91 | 7.98 | -0.62% | 1.36 | 7.72% |
| 2026-01-15 | 8.39 | 8.41 | 7.95 | 8.03 | -4.86% | 2.07 | 11.58% |
| 2026-01-14 | 8.22 | 8.59 | 8.19 | 8.44 | +2.43% | 2.88 | 15.55% |
| 2026-01-13 | 8.56 | 8.66 | 8.17 | 8.24 | -4.96% | 2.96 | 16.04% |
| 2026-01-12 | 8.38 | 8.73 | 8.18 | 8.67 | +3.96% | 3.89 | 20.82% |
| 2026-01-09 | 7.93 | 8.37 | 7.93 | 8.34 | +3.99% | 3.92 | 21.73% |
| 2026-01-08 | 8.00 | 8.28 | 7.97 | 8.02 | +1.78% | 2.94 | 16.50% |
| 2026-01-07 | 7.78 | 8.05 | 7.70 | 7.88 | +1.03% | 3.07 | 17.66% |
| 2026-01-06 | 7.94 | 7.95 | 7.71 | 7.80 | -2.38% | 2.66 | 15.44% |
| 2026-01-05 | 7.76 | 8.04 | 7.75 | 7.99 | +3.23% | 2.31 | 13.21% |
| 2025-12-31 | 8.04 | 8.05 | 7.73 | 7.74 | -2.89% | 2.08 | 12.07% |
| 2025-12-30 | 8.14 | 8.17 | 7.83 | 7.97 | -2.92% | 3.04 | 17.27% |
| 2025-12-29 | 8.68 | 8.77 | 8.07 | 8.21 | -7.75% | 4.29 | 23.52% |
| 2025-12-26 | 8.64 | 9.07 | 8.40 | 8.90 | +2.89% | 5.55 | 28.72% |
| 2025-12-25 | 9.18 | 9.28 | 8.62 | 8.65 | -3.78% | 5.29 | 27.19% |
| 2025-12-24 | 8.61 | 9.43 | 8.56 | 8.99 | -0.66% | 6.49 | 32.74% |
| 2025-12-23 | 9.44 | 9.45 | 8.67 | 9.05 | +0.33% | 7.08 | 35.50% |
| 2025-12-22 | 9.44 | 9.55 | 8.86 | 9.02 | -5.15% | 7.87 | 39.16% |
| 2025-12-19 | 8.96 | 10.29 | 8.77 | 9.51 | +7.34% | 11.80 | 57.53% |
| 2025-12-18 | 7.67 | 8.86 | 7.67 | 8.86 | +20.05% | 7.28 | 39.21% |