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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.68 | 7.72 | 7.36 | 7.40 | -2.37% | 1.53 | 9.28% |
| 2025-11-18 | 7.96 | 7.99 | 7.53 | 7.58 | -5.49% | 2.66 | 15.76% |
| 2025-11-17 | 7.63 | 8.05 | 7.55 | 8.02 | +4.29% | 3.48 | 20.12% |
| 2025-11-14 | 7.31 | 8.10 | 7.31 | 7.69 | +4.34% | 3.05 | 17.98% |
| 2025-11-13 | 7.30 | 7.38 | 7.19 | 7.37 | +1.66% | 0.92 | 5.71% |
| 2025-11-12 | 7.32 | 7.38 | 7.18 | 7.25 | -0.82% | 0.70 | 4.37% |
| 2025-11-11 | 7.23 | 7.40 | 7.15 | 7.31 | +0.97% | 0.94 | 5.85% |
| 2025-11-10 | 7.11 | 7.30 | 7.04 | 7.24 | +1.97% | 0.94 | 5.91% |
| 2025-11-07 | 7.14 | 7.25 | 7.07 | 7.10 | -0.28% | 0.88 | 5.57% |
| 2025-11-06 | 7.29 | 7.33 | 7.07 | 7.12 | -1.79% | 1.14 | 7.25% |
| 2025-11-05 | 7.16 | 7.38 | 7.09 | 7.25 | +0.83% | 1.91 | 11.97% |
| 2025-11-04 | 6.94 | 7.36 | 6.90 | 7.19 | +3.60% | 2.01 | 12.73% |
| 2025-11-03 | 6.81 | 6.96 | 6.77 | 6.94 | +2.06% | 0.74 | 4.84% |
| 2025-10-31 | 6.68 | 6.85 | 6.67 | 6.80 | +1.80% | 0.61 | 4.07% |
| 2025-10-30 | 6.80 | 6.80 | 6.65 | 6.68 | -1.33% | 0.62 | 4.18% |
| 2025-10-29 | 6.91 | 6.92 | 6.56 | 6.77 | -2.31% | 0.92 | 6.16% |
| 2025-10-28 | 6.72 | 7.05 | 6.69 | 6.93 | +2.36% | 1.44 | 9.45% |
| 2025-10-27 | 6.78 | 6.86 | 6.61 | 6.77 | +1.65% | 0.87 | 5.84% |
| 2025-10-24 | 6.70 | 6.78 | 6.64 | 6.66 | -0.45% | 0.57 | 3.83% |
| 2025-10-23 | 6.64 | 6.70 | 6.58 | 6.69 | +0.30% | 0.44 | 2.98% |