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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.30 | 7.48 | 7.21 | 7.38 | +1.65% | 2.70 | 16.67% |
| 2025-12-16 | 7.80 | 7.85 | 7.20 | 7.26 | -9.02% | 3.58 | 21.62% |
| 2025-12-15 | 7.75 | 8.07 | 7.46 | 7.98 | +2.57% | 4.65 | 27.13% |
| 2025-12-12 | 8.08 | 8.23 | 7.78 | 7.78 | -8.25% | 6.04 | 34.23% |
| 2025-12-11 | 8.97 | 9.20 | 8.30 | 8.48 | -13.38% | 9.81 | 51.60% |
| 2025-12-10 | 9.70 | 10.69 | 9.65 | 9.79 | +9.88% | 13.14 | 57.78% |
| 2025-12-09 | 8.35 | 9.66 | 7.96 | 8.91 | +10.68% | 9.11 | 46.30% |
| 2025-12-08 | 8.01 | 8.22 | 7.81 | 8.05 | +4.14% | 2.43 | 13.71% |
| 2025-12-05 | 7.45 | 7.80 | 7.30 | 7.73 | +0.39% | 2.11 | 12.65% |
| 2025-12-04 | 7.87 | 7.94 | 7.67 | 7.70 | -2.78% | 1.55 | 9.06% |
| 2025-12-03 | 7.93 | 8.28 | 7.77 | 7.92 | 0.00% | 2.43 | 13.87% |
| 2025-12-02 | 7.85 | 8.09 | 7.66 | 7.92 | +0.76% | 2.32 | 13.33% |
| 2025-12-01 | 7.76 | 8.14 | 7.66 | 7.86 | +2.08% | 3.07 | 17.57% |
| 2025-11-28 | 7.52 | 7.72 | 7.41 | 7.70 | +1.45% | 1.90 | 11.31% |
| 2025-11-27 | 7.36 | 7.85 | 7.25 | 7.59 | +3.12% | 2.35 | 13.99% |
| 2025-11-26 | 7.54 | 7.62 | 7.20 | 7.36 | -2.52% | 1.35 | 8.25% |
| 2025-11-25 | 7.15 | 7.56 | 7.15 | 7.55 | +6.19% | 1.51 | 9.23% |
| 2025-11-24 | 7.19 | 7.20 | 6.97 | 7.11 | +0.99% | 1.02 | 6.51% |
| 2025-11-21 | 7.24 | 7.53 | 6.97 | 7.04 | -3.83% | 1.50 | 9.49% |
| 2025-11-20 | 7.47 | 7.47 | 7.18 | 7.32 | -1.08% | 1.14 | 7.05% |