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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.58 | 37.24 | 36.23 | 36.94 | +0.87% | 5.07 | 5.47% |
| 2025-08-18 | 36.47 | 37.17 | 36.22 | 36.62 | +0.80% | 6.43 | 6.98% |
| 2025-08-15 | 34.89 | 37.50 | 34.80 | 36.33 | +4.16% | 8.23 | 9.01% |
| 2025-08-14 | 35.83 | 36.11 | 34.51 | 34.88 | -2.92% | 5.20 | 5.86% |
| 2025-08-13 | 36.09 | 36.40 | 35.57 | 35.93 | -0.88% | 5.52 | 6.10% |
| 2025-08-12 | 36.26 | 36.50 | 35.32 | 36.25 | -2.03% | 7.85 | 8.69% |
| 2025-08-11 | 33.91 | 37.00 | 33.51 | 37.00 | +13.08% | 13.83 | 15.49% |
| 2025-08-08 | 32.93 | 33.15 | 32.48 | 32.72 | -0.46% | 2.52 | 3.06% |
| 2025-08-07 | 33.07 | 33.27 | 32.45 | 32.87 | -0.60% | 2.86 | 3.46% |
| 2025-08-06 | 32.58 | 33.07 | 32.31 | 33.07 | +1.19% | 2.48 | 3.01% |
| 2025-08-05 | 32.70 | 33.05 | 32.50 | 32.68 | -0.15% | 2.60 | 3.15% |
| 2025-08-04 | 32.52 | 32.73 | 32.16 | 32.73 | 0.00% | 2.18 | 2.67% |
| 2025-08-01 | 33.03 | 33.35 | 32.46 | 32.73 | -0.91% | 2.54 | 3.07% |
| 2025-07-31 | 33.80 | 34.19 | 32.86 | 33.03 | -2.80% | 3.30 | 3.92% |
| 2025-07-30 | 34.68 | 34.80 | 33.65 | 33.98 | -1.93% | 3.12 | 3.63% |
| 2025-07-29 | 34.60 | 35.38 | 34.34 | 34.65 | -0.49% | 3.23 | 3.70% |
| 2025-07-28 | 34.70 | 35.35 | 34.21 | 34.82 | -1.50% | 4.41 | 5.03% |
| 2025-07-25 | 35.05 | 36.33 | 35.01 | 35.35 | +1.20% | 7.29 | 8.12% |
| 2025-07-24 | 32.70 | 35.05 | 32.61 | 34.93 | +6.30% | 8.28 | 9.60% |
| 2025-07-23 | 33.53 | 33.74 | 32.85 | 32.86 | -1.76% | 3.02 | 3.61% |