德方纳米 sz.300769
73.78
-0.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 74.81 | 75.34 | 71.90 | 73.78 | -0.30% | 21.56 | 11.73% |
| 2026-05-21 | 72.60 | 79.69 | 72.00 | 74.00 | +0.27% | 35.37 | 18.32% |
| 2026-05-20 | 70.40 | 75.10 | 69.00 | 73.80 | +4.28% | 29.04 | 15.91% |
| 2026-05-19 | 72.60 | 73.08 | 69.90 | 70.77 | -2.49% | 14.21 | 7.96% |
| 2026-05-18 | 74.13 | 74.76 | 71.95 | 72.58 | -2.06% | 15.39 | 8.35% |
| 2026-05-15 | 75.02 | 77.05 | 73.10 | 74.11 | -1.19% | 23.34 | 12.38% |
| 2026-05-14 | 77.45 | 78.98 | 75.00 | 75.00 | -4.58% | 24.13 | 12.48% |
| 2026-05-13 | 77.52 | 81.77 | 76.51 | 78.60 | +1.89% | 28.07 | 14.10% |
| 2026-05-12 | 80.00 | 80.26 | 75.72 | 77.14 | -3.92% | 27.92 | 14.33% |
| 2026-05-11 | 80.01 | 82.67 | 78.25 | 80.29 | +1.68% | 33.06 | 16.38% |
| 2026-05-08 | 83.00 | 88.30 | 78.47 | 78.96 | -2.22% | 39.38 | 19.12% |
| 2026-05-07 | 80.63 | 84.50 | 78.21 | 80.75 | +0.75% | 49.52 | 24.41% |
| 2026-05-06 | 72.34 | 80.66 | 71.47 | 80.15 | +11.40% | 49.43 | 25.52% |
| 2026-04-30 | 69.94 | 74.98 | 69.94 | 71.95 | +12.92% | 58.39 | 32.09% |
| 2026-04-29 | 54.62 | 63.72 | 53.55 | 63.72 | +20.00% | 32.69 | 21.81% |
| 2026-04-28 | 53.09 | 54.65 | 52.32 | 53.10 | +1.45% | 16.60 | 12.37% |
| 2026-04-27 | 50.46 | 52.86 | 50.23 | 52.34 | +3.83% | 12.62 | 9.64% |
| 2026-04-24 | 49.76 | 50.92 | 49.03 | 50.41 | +1.10% | 10.61 | 8.43% |
| 2026-04-23 | 49.45 | 50.47 | 48.16 | 49.86 | +0.44% | 10.45 | 8.40% |
| 2026-04-22 | 48.30 | 51.16 | 48.30 | 49.64 | +2.01% | 11.40 | 9.09% |