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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.59 | 6.70 | 6.54 | 6.67 | +1.21% | 0.47 | 3.23% |
| 2025-10-21 | 6.47 | 6.59 | 6.42 | 6.59 | +1.85% | 0.55 | 3.79% |
| 2025-10-20 | 6.33 | 6.48 | 6.32 | 6.47 | +3.03% | 0.39 | 2.74% |
| 2025-10-17 | 6.36 | 6.44 | 6.28 | 6.28 | -1.26% | 0.35 | 2.51% |
| 2025-10-16 | 6.47 | 6.51 | 6.32 | 6.36 | -1.85% | 0.40 | 2.82% |
| 2025-10-15 | 6.40 | 6.50 | 6.37 | 6.48 | +1.41% | 0.39 | 2.73% |
| 2025-10-14 | 6.44 | 6.49 | 6.34 | 6.39 | -0.62% | 0.47 | 3.29% |
| 2025-10-13 | 6.20 | 6.45 | 6.06 | 6.43 | 0.00% | 0.62 | 4.45% |
| 2025-10-10 | 6.39 | 6.50 | 6.32 | 6.43 | +0.31% | 0.48 | 3.35% |
| 2025-10-09 | 6.47 | 6.47 | 6.36 | 6.41 | -0.31% | 0.44 | 3.09% |
| 2025-09-30 | 6.44 | 6.50 | 6.40 | 6.43 | 0.00% | 0.35 | 2.44% |
| 2025-09-29 | 6.32 | 6.47 | 6.16 | 6.43 | +1.90% | 0.61 | 4.32% |
| 2025-09-26 | 6.26 | 6.38 | 6.20 | 6.31 | 0.00% | 0.44 | 3.19% |
| 2025-09-25 | 6.34 | 6.46 | 6.29 | 6.31 | -0.47% | 0.57 | 4.05% |
| 2025-09-24 | 6.22 | 6.36 | 6.10 | 6.34 | +2.09% | 0.57 | 4.06% |
| 2025-09-23 | 6.29 | 6.30 | 6.00 | 6.21 | -2.05% | 0.73 | 5.42% |
| 2025-09-22 | 6.36 | 6.43 | 6.24 | 6.34 | -0.78% | 0.65 | 4.71% |
| 2025-09-19 | 6.54 | 6.56 | 6.34 | 6.39 | -2.14% | 0.62 | 4.36% |
| 2025-09-18 | 6.70 | 6.74 | 6.47 | 6.53 | -2.39% | 0.73 | 5.02% |
| 2025-09-17 | 6.75 | 6.78 | 6.67 | 6.69 | -0.30% | 0.54 | 3.64% |