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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.55 | 46.89 | 44.70 | 45.13 | -2.15% | 10.75 | 9.40% |
| 2026-01-15 | 46.00 | 47.82 | 45.75 | 46.12 | -0.45% | 12.27 | 10.43% |
| 2026-01-14 | 45.86 | 47.84 | 45.32 | 46.33 | +1.29% | 14.11 | 12.02% |
| 2026-01-13 | 46.50 | 47.88 | 45.44 | 45.74 | -1.72% | 14.29 | 12.22% |
| 2026-01-12 | 45.76 | 46.96 | 45.32 | 46.54 | +2.47% | 10.68 | 9.18% |
| 2026-01-09 | 45.01 | 46.45 | 44.79 | 45.42 | +0.07% | 7.79 | 6.77% |
| 2026-01-08 | 45.05 | 46.49 | 44.88 | 45.39 | -0.57% | 7.55 | 6.57% |
| 2026-01-07 | 46.35 | 47.25 | 45.15 | 45.65 | -2.04% | 9.19 | 7.91% |
| 2026-01-06 | 45.85 | 47.25 | 45.20 | 46.60 | +2.98% | 11.46 | 9.85% |
| 2026-01-05 | 44.84 | 45.34 | 43.81 | 45.25 | +2.82% | 8.13 | 7.21% |
| 2025-12-31 | 45.30 | 45.82 | 43.98 | 44.01 | -2.91% | 5.99 | 5.34% |
| 2025-12-30 | 44.53 | 45.89 | 43.77 | 45.33 | +0.47% | 8.08 | 7.16% |
| 2025-12-29 | 46.75 | 46.86 | 44.66 | 45.12 | -2.32% | 10.54 | 9.19% |
| 2025-12-26 | 47.45 | 48.60 | 46.12 | 46.19 | +3.91% | 16.75 | 14.16% |
| 2025-12-25 | 44.40 | 44.68 | 43.93 | 44.45 | -0.98% | 5.88 | 5.27% |
| 2025-12-24 | 44.14 | 45.50 | 44.03 | 44.89 | +1.24% | 7.98 | 7.08% |
| 2025-12-23 | 43.01 | 45.08 | 42.91 | 44.34 | +2.73% | 9.83 | 8.83% |
| 2025-12-22 | 42.86 | 43.88 | 42.86 | 43.16 | +0.42% | 5.06 | 4.64% |
| 2025-12-19 | 42.56 | 43.30 | 42.30 | 42.98 | +1.51% | 5.54 | 5.15% |
| 2025-12-18 | 43.67 | 43.88 | 42.15 | 42.34 | -3.22% | 5.93 | 5.48% |