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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.02 | 33.80 | 32.85 | 33.45 | +0.81% | 3.80 | 4.52% |
| 2025-07-21 | 32.67 | 33.40 | 32.49 | 33.18 | +1.69% | 3.09 | 3.73% |
| 2025-07-18 | 32.49 | 33.29 | 32.46 | 32.63 | +0.43% | 3.36 | 4.05% |
| 2025-07-17 | 31.72 | 32.90 | 31.32 | 32.49 | +2.17% | 3.28 | 4.05% |
| 2025-07-16 | 32.39 | 33.39 | 31.75 | 31.80 | +1.21% | 3.41 | 4.18% |
| 2025-07-15 | 32.49 | 32.49 | 31.10 | 31.42 | -3.74% | 4.15 | 5.20% |
| 2025-07-14 | 32.60 | 33.75 | 32.50 | 32.64 | +0.03% | 3.84 | 4.62% |
| 2025-07-11 | 33.24 | 33.33 | 32.25 | 32.63 | -2.94% | 5.53 | 6.71% |
| 2025-07-10 | 32.00 | 34.89 | 31.77 | 33.62 | +5.06% | 7.16 | 8.50% |
| 2025-07-09 | 32.74 | 32.79 | 31.88 | 32.00 | -2.08% | 2.57 | 3.16% |
| 2025-07-08 | 31.83 | 32.79 | 31.56 | 32.68 | +2.70% | 3.20 | 3.93% |
| 2025-07-07 | 31.79 | 32.20 | 31.65 | 31.82 | +0.22% | 1.86 | 2.32% |
| 2025-07-04 | 32.85 | 32.85 | 31.64 | 31.75 | -3.23% | 3.19 | 3.96% |
| 2025-07-03 | 32.53 | 33.01 | 31.93 | 32.81 | +1.05% | 3.75 | 4.57% |
| 2025-07-02 | 32.54 | 32.62 | 31.90 | 32.47 | -0.49% | 2.52 | 3.11% |
| 2025-07-01 | 33.02 | 33.09 | 32.06 | 32.63 | -1.18% | 3.71 | 4.54% |
| 2025-06-30 | 33.33 | 33.50 | 32.68 | 33.02 | -0.87% | 4.28 | 5.16% |
| 2025-06-27 | 33.78 | 35.26 | 33.09 | 33.31 | -0.83% | 6.36 | 7.42% |
| 2025-06-26 | 33.55 | 35.07 | 33.36 | 33.59 | -0.62% | 7.20 | 8.33% |
| 2025-06-25 | 33.38 | 34.22 | 33.00 | 33.80 | +0.87% | 7.49 | 8.84% |