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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.91 | 28.20 | 27.75 | 28.13 | +0.79% | 1.06 | 1.51% |
| 2025-05-23 | 28.35 | 29.07 | 27.91 | 27.91 | -1.79% | 1.69 | 2.36% |
| 2025-05-22 | 29.27 | 29.42 | 28.39 | 28.42 | -3.60% | 2.21 | 3.05% |
| 2025-05-21 | 28.88 | 30.18 | 28.74 | 29.48 | +1.69% | 3.18 | 4.27% |
| 2025-05-20 | 29.09 | 29.40 | 28.82 | 28.99 | -0.48% | 1.26 | 1.73% |
| 2025-05-19 | 28.72 | 29.15 | 28.45 | 29.13 | +1.15% | 1.09 | 1.50% |
| 2025-05-16 | 28.88 | 29.25 | 28.74 | 28.80 | -0.96% | 1.02 | 1.40% |
| 2025-05-15 | 29.75 | 29.76 | 29.07 | 29.08 | -2.64% | 1.23 | 1.67% |
| 2025-05-14 | 29.71 | 30.00 | 29.30 | 29.87 | +0.54% | 1.53 | 2.05% |
| 2025-05-13 | 30.00 | 30.44 | 29.58 | 29.71 | -0.17% | 2.01 | 2.67% |
| 2025-05-12 | 29.54 | 29.92 | 29.36 | 29.76 | +2.27% | 1.92 | 2.57% |
| 2025-05-09 | 29.55 | 29.70 | 28.80 | 29.10 | -2.05% | 1.64 | 2.24% |
| 2025-05-08 | 28.58 | 30.09 | 28.58 | 29.71 | +3.16% | 2.97 | 4.01% |
| 2025-05-07 | 29.28 | 29.39 | 28.50 | 28.80 | +0.03% | 1.63 | 2.24% |
| 2025-05-06 | 28.28 | 28.80 | 28.09 | 28.79 | +2.75% | 1.74 | 2.41% |