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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.00 | 49.16 | 46.80 | 48.66 | +1.61% | 8.65 | 7.11% |
| 2026-04-20 | 47.70 | 48.58 | 47.21 | 47.89 | -0.04% | 6.92 | 5.74% |
| 2026-04-17 | 47.64 | 49.50 | 47.64 | 47.91 | -0.02% | 9.62 | 7.90% |
| 2026-04-16 | 46.89 | 49.20 | 46.42 | 47.92 | +4.13% | 12.55 | 10.36% |
| 2026-04-15 | 47.55 | 47.77 | 45.85 | 46.02 | -2.52% | 9.11 | 7.77% |
| 2026-04-14 | 46.16 | 47.28 | 45.77 | 47.21 | +2.85% | 9.45 | 8.06% |
| 2026-04-13 | 44.53 | 46.16 | 44.53 | 45.90 | +2.16% | 8.44 | 7.33% |
| 2026-04-10 | 42.96 | 46.40 | 42.79 | 44.93 | +5.84% | 14.20 | 12.51% |
| 2026-04-09 | 42.76 | 43.49 | 41.90 | 42.45 | -1.62% | 4.83 | 4.50% |
| 2026-04-08 | 41.88 | 44.03 | 41.44 | 43.15 | +5.32% | 7.18 | 6.68% |
| 2026-04-07 | 40.20 | 41.15 | 40.12 | 40.97 | +2.25% | 3.55 | 3.46% |
| 2026-04-03 | 41.70 | 42.20 | 40.02 | 40.07 | -3.98% | 5.28 | 5.16% |
| 2026-04-02 | 43.25 | 43.99 | 41.60 | 41.73 | -4.90% | 7.13 | 6.64% |
| 2026-04-01 | 44.49 | 44.88 | 43.21 | 43.88 | +0.07% | 6.79 | 6.13% |
| 2026-03-31 | 45.81 | 46.30 | 43.78 | 43.85 | -5.43% | 9.97 | 8.88% |
| 2026-03-30 | 47.22 | 48.00 | 45.60 | 46.37 | -2.46% | 12.54 | 10.70% |
| 2026-03-27 | 44.32 | 48.15 | 44.31 | 47.54 | +5.11% | 15.37 | 13.06% |
| 2026-03-26 | 44.83 | 46.75 | 44.25 | 45.23 | +0.40% | 11.61 | 10.09% |
| 2026-03-25 | 44.94 | 45.60 | 44.13 | 45.05 | -0.33% | 7.89 | 6.98% |
| 2026-03-24 | 45.31 | 45.42 | 42.01 | 45.20 | +1.46% | 10.03 | 9.04% |