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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.95 | 41.89 | 40.74 | 40.88 | -0.46% | 2.84 | 2.72% |
| 2026-02-12 | 40.98 | 41.45 | 40.92 | 41.07 | -0.17% | 2.68 | 2.59% |
| 2026-02-11 | 40.77 | 41.61 | 40.58 | 41.14 | +1.11% | 3.36 | 3.24% |
| 2026-02-10 | 41.40 | 41.69 | 40.68 | 40.69 | -1.72% | 2.71 | 2.62% |
| 2026-02-09 | 41.39 | 41.88 | 41.25 | 41.40 | +0.53% | 3.82 | 3.66% |
| 2026-02-06 | 39.17 | 41.86 | 38.97 | 41.18 | +3.86% | 6.85 | 6.65% |
| 2026-02-05 | 40.39 | 41.00 | 39.44 | 39.65 | -2.89% | 3.56 | 3.53% |
| 2026-02-04 | 40.00 | 40.89 | 39.56 | 40.83 | +1.47% | 3.73 | 3.69% |
| 2026-02-03 | 39.84 | 40.25 | 39.47 | 40.24 | +2.39% | 3.55 | 3.53% |
| 2026-02-02 | 40.79 | 41.36 | 39.24 | 39.30 | -5.07% | 5.53 | 5.47% |
| 2026-01-30 | 42.90 | 42.93 | 40.13 | 41.40 | -3.59% | 7.42 | 7.14% |
| 2026-01-29 | 43.40 | 44.38 | 42.50 | 42.94 | -1.87% | 5.46 | 4.98% |
| 2026-01-28 | 43.82 | 44.00 | 43.15 | 43.76 | -0.84% | 5.07 | 4.62% |
| 2026-01-27 | 45.16 | 45.46 | 41.90 | 44.13 | -2.93% | 11.22 | 10.34% |
| 2026-01-26 | 46.66 | 46.86 | 45.04 | 45.46 | -2.26% | 8.34 | 7.22% |
| 2026-01-23 | 43.73 | 46.65 | 43.62 | 46.51 | +6.70% | 13.00 | 11.34% |
| 2026-01-22 | 44.20 | 44.81 | 43.38 | 43.59 | -1.38% | 5.41 | 4.91% |
| 2026-01-21 | 42.95 | 44.67 | 42.85 | 44.20 | +1.80% | 7.05 | 6.35% |
| 2026-01-20 | 45.31 | 46.17 | 42.90 | 43.42 | -3.32% | 8.85 | 7.97% |
| 2026-01-19 | 44.51 | 45.86 | 44.01 | 44.91 | -0.49% | 7.49 | 6.60% |