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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.55 | 34.08 | 31.30 | 33.51 | +5.88% | 8.56 | 10.36% |
| 2025-06-23 | 30.70 | 32.03 | 30.12 | 31.65 | +1.38% | 4.47 | 5.67% |
| 2025-06-20 | 30.92 | 32.40 | 30.92 | 31.22 | -0.38% | 5.14 | 6.44% |
| 2025-06-19 | 31.63 | 32.44 | 31.06 | 31.34 | -0.89% | 6.21 | 7.76% |
| 2025-06-18 | 31.51 | 31.84 | 30.71 | 31.62 | -0.60% | 6.06 | 7.72% |
| 2025-06-17 | 28.48 | 32.80 | 28.48 | 31.81 | +11.50% | 9.90 | 12.64% |
| 2025-06-16 | 28.16 | 28.88 | 28.10 | 28.53 | +0.35% | 1.44 | 2.02% |
| 2025-06-13 | 29.30 | 29.52 | 28.38 | 28.43 | -3.92% | 2.49 | 3.42% |
| 2025-06-12 | 29.41 | 29.81 | 29.04 | 29.59 | -0.47% | 2.46 | 3.33% |
| 2025-06-11 | 29.80 | 30.71 | 29.69 | 29.73 | -0.47% | 3.56 | 4.70% |
| 2025-06-10 | 29.14 | 31.05 | 29.05 | 29.87 | +3.43% | 5.56 | 7.37% |
| 2025-06-09 | 28.20 | 29.04 | 28.18 | 28.88 | +2.19% | 1.70 | 2.35% |
| 2025-06-06 | 28.42 | 28.66 | 28.18 | 28.26 | -0.42% | 1.22 | 1.71% |
| 2025-06-05 | 28.45 | 28.54 | 28.14 | 28.38 | -0.32% | 1.09 | 1.52% |
| 2025-06-04 | 27.91 | 28.76 | 27.74 | 28.47 | +2.82% | 2.00 | 2.81% |
| 2025-06-03 | 27.48 | 27.95 | 27.36 | 27.69 | +0.33% | 1.01 | 1.45% |
| 2025-05-30 | 28.13 | 28.13 | 27.55 | 27.60 | -2.13% | 1.06 | 1.51% |
| 2025-05-29 | 27.69 | 28.20 | 27.69 | 28.20 | +1.37% | 1.09 | 1.54% |
| 2025-05-28 | 28.25 | 28.36 | 27.76 | 27.82 | -2.04% | 1.27 | 1.80% |
| 2025-05-27 | 28.05 | 29.05 | 27.62 | 28.40 | +0.96% | 2.03 | 2.85% |