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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.56 | 6.73 | 6.55 | 6.71 | +1.98% | 0.68 | 4.61% |
| 2025-09-15 | 6.59 | 6.64 | 6.55 | 6.58 | -0.45% | 0.49 | 3.36% |
| 2025-09-12 | 6.72 | 6.73 | 6.59 | 6.61 | -1.64% | 0.44 | 2.98% |
| 2025-09-11 | 6.72 | 6.74 | 6.55 | 6.72 | +0.30% | 0.55 | 3.76% |
| 2025-09-10 | 6.66 | 6.74 | 6.61 | 6.70 | +0.75% | 0.51 | 3.44% |
| 2025-09-09 | 6.70 | 6.70 | 6.58 | 6.65 | -0.60% | 0.55 | 3.72% |
| 2025-09-08 | 6.55 | 6.69 | 6.55 | 6.69 | +1.98% | 0.72 | 4.89% |
| 2025-09-05 | 6.53 | 6.56 | 6.33 | 6.56 | +1.86% | 0.63 | 4.37% |
| 2025-09-04 | 6.33 | 6.56 | 6.31 | 6.44 | +1.74% | 0.88 | 6.19% |
| 2025-09-03 | 6.52 | 6.57 | 6.30 | 6.33 | -2.91% | 0.65 | 4.62% |
| 2025-09-02 | 6.59 | 6.62 | 6.37 | 6.52 | -1.36% | 0.88 | 6.14% |
| 2025-09-01 | 6.48 | 6.66 | 6.44 | 6.61 | +2.16% | 0.75 | 5.16% |
| 2025-08-29 | 6.57 | 6.57 | 6.44 | 6.47 | -1.67% | 0.77 | 5.38% |
| 2025-08-28 | 6.74 | 6.87 | 6.28 | 6.58 | 0.00% | 1.65 | 11.33% |
| 2025-08-27 | 6.90 | 6.91 | 6.57 | 6.58 | -4.36% | 1.03 | 6.94% |
| 2025-08-26 | 6.82 | 6.91 | 6.76 | 6.88 | +0.88% | 0.69 | 4.55% |
| 2025-08-25 | 6.91 | 6.95 | 6.78 | 6.82 | -1.16% | 0.90 | 5.98% |
| 2025-08-22 | 6.93 | 6.98 | 6.83 | 6.90 | -0.58% | 0.84 | 5.53% |
| 2025-08-21 | 7.04 | 7.05 | 6.91 | 6.94 | -1.28% | 1.02 | 6.65% |
| 2025-08-20 | 6.84 | 7.06 | 6.78 | 7.03 | +2.33% | 1.36 | 8.89% |