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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.16 | 46.50 | 44.16 | 44.55 | -0.62% | 11.26 | 9.85% |
| 2026-03-20 | 43.69 | 46.98 | 43.51 | 44.83 | +2.75% | 13.53 | 11.87% |
| 2026-03-19 | 44.01 | 44.88 | 43.13 | 43.63 | -2.20% | 6.03 | 5.45% |
| 2026-03-18 | 45.68 | 45.68 | 43.89 | 44.61 | -0.54% | 5.63 | 5.02% |
| 2026-03-17 | 45.86 | 46.80 | 44.69 | 44.85 | -2.92% | 7.38 | 6.40% |
| 2026-03-16 | 46.25 | 47.28 | 45.80 | 46.20 | -0.26% | 10.74 | 9.19% |
| 2026-03-13 | 44.90 | 48.88 | 44.88 | 46.32 | +3.09% | 17.71 | 14.90% |
| 2026-03-12 | 43.92 | 45.40 | 43.18 | 44.93 | +2.00% | 9.50 | 8.54% |
| 2026-03-11 | 42.64 | 44.65 | 42.38 | 44.05 | +3.33% | 10.21 | 9.24% |
| 2026-03-10 | 42.75 | 43.31 | 42.38 | 42.63 | +0.95% | 5.22 | 4.85% |
| 2026-03-09 | 39.62 | 42.49 | 39.53 | 42.23 | -0.19% | 7.39 | 7.12% |
| 2026-03-06 | 43.28 | 44.00 | 42.22 | 42.31 | +1.61% | 10.27 | 9.48% |
| 2026-03-05 | 42.27 | 42.50 | 41.11 | 41.64 | +0.92% | 4.54 | 4.34% |
| 2026-03-04 | 40.77 | 42.60 | 40.77 | 41.26 | -0.39% | 3.90 | 3.74% |
| 2026-03-03 | 42.75 | 43.76 | 41.35 | 41.42 | -2.22% | 7.46 | 6.98% |
| 2026-03-02 | 41.40 | 42.98 | 40.96 | 42.36 | +0.28% | 6.17 | 5.82% |
| 2026-02-27 | 41.65 | 42.27 | 41.58 | 42.24 | +0.50% | 3.57 | 3.38% |
| 2026-02-26 | 44.21 | 44.33 | 41.81 | 42.03 | -1.94% | 6.91 | 6.45% |
| 2026-02-25 | 41.32 | 43.21 | 41.20 | 42.86 | +3.90% | 6.26 | 5.84% |
| 2026-02-24 | 41.59 | 41.72 | 41.02 | 41.25 | +0.91% | 2.84 | 2.73% |