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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.61 | 43.76 | 42.29 | 43.75 | +3.99% | 8.06 | 7.43% |
| 2025-12-16 | 42.83 | 43.08 | 41.33 | 42.07 | -2.05% | 5.49 | 5.19% |
| 2025-12-15 | 43.68 | 44.00 | 42.43 | 42.95 | -1.01% | 5.47 | 5.03% |
| 2025-12-12 | 44.60 | 44.70 | 42.89 | 43.39 | -1.48% | 7.71 | 7.03% |
| 2025-12-11 | 45.28 | 45.97 | 44.00 | 44.04 | -2.13% | 6.78 | 6.00% |
| 2025-12-10 | 45.22 | 45.85 | 44.31 | 45.00 | -0.49% | 5.47 | 4.84% |
| 2025-12-09 | 46.00 | 46.30 | 45.10 | 45.22 | -2.96% | 6.79 | 5.93% |
| 2025-12-08 | 45.22 | 47.00 | 44.90 | 46.60 | +2.51% | 7.95 | 6.86% |
| 2025-12-05 | 45.25 | 45.80 | 44.14 | 45.46 | -0.07% | 7.52 | 6.63% |
| 2025-12-04 | 46.20 | 46.95 | 45.15 | 45.49 | -2.55% | 8.27 | 7.19% |
| 2025-12-03 | 49.19 | 49.70 | 46.11 | 46.68 | -1.87% | 13.44 | 11.17% |
| 2025-12-02 | 47.52 | 48.77 | 47.01 | 47.57 | -0.42% | 9.83 | 8.18% |
| 2025-12-01 | 48.89 | 49.59 | 47.18 | 47.77 | -2.37% | 12.70 | 10.46% |
| 2025-11-28 | 46.71 | 50.10 | 46.61 | 48.93 | +3.56% | 15.79 | 12.85% |
| 2025-11-27 | 46.54 | 48.44 | 46.54 | 47.25 | +1.39% | 11.80 | 9.85% |
| 2025-11-26 | 47.20 | 47.77 | 46.22 | 46.60 | -0.72% | 10.87 | 9.20% |
| 2025-11-25 | 47.65 | 48.00 | 46.10 | 46.94 | +2.94% | 11.95 | 10.11% |
| 2025-11-24 | 47.00 | 47.50 | 44.80 | 45.60 | -1.47% | 10.05 | 8.76% |
| 2025-11-21 | 51.18 | 52.10 | 46.00 | 46.28 | -12.27% | 17.80 | 14.58% |
| 2025-11-20 | 54.46 | 55.90 | 52.70 | 52.75 | -3.92% | 16.68 | 12.31% |