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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.30 | 58.00 | 54.56 | 54.90 | -3.36% | 17.11 | 12.17% |
| 2025-11-18 | 59.79 | 61.40 | 55.69 | 56.81 | -2.69% | 21.54 | 14.79% |
| 2025-11-17 | 57.40 | 60.40 | 57.19 | 58.38 | +1.83% | 20.46 | 13.78% |
| 2025-11-14 | 58.83 | 60.50 | 57.25 | 57.33 | -3.73% | 17.93 | 12.20% |
| 2025-11-13 | 54.03 | 61.46 | 54.03 | 59.55 | +9.25% | 29.22 | 19.86% |
| 2025-11-12 | 55.75 | 56.20 | 53.35 | 54.51 | -3.71% | 19.09 | 13.91% |
| 2025-11-11 | 55.08 | 59.85 | 55.02 | 56.61 | +2.50% | 25.04 | 17.47% |
| 2025-11-10 | 56.89 | 57.89 | 54.60 | 55.23 | +0.84% | 30.75 | 21.61% |
| 2025-11-07 | 49.90 | 56.99 | 49.35 | 54.77 | +10.20% | 32.04 | 23.98% |
| 2025-11-06 | 50.17 | 50.48 | 49.00 | 49.70 | -0.32% | 15.43 | 12.32% |
| 2025-11-05 | 43.79 | 51.66 | 43.76 | 49.86 | +11.89% | 25.99 | 21.36% |
| 2025-11-04 | 45.95 | 46.53 | 44.12 | 44.56 | -3.02% | 9.11 | 8.04% |
| 2025-11-03 | 46.58 | 46.87 | 44.04 | 45.95 | -0.02% | 13.35 | 11.75% |
| 2025-10-31 | 42.95 | 49.73 | 42.94 | 45.96 | +7.01% | 26.85 | 22.65% |
| 2025-10-30 | 43.00 | 44.23 | 42.40 | 42.95 | +0.26% | 13.03 | 11.99% |
| 2025-10-29 | 41.80 | 42.84 | 41.23 | 42.84 | +2.54% | 9.12 | 8.61% |
| 2025-10-28 | 40.88 | 42.49 | 40.46 | 41.78 | +2.23% | 9.27 | 8.85% |
| 2025-10-27 | 40.92 | 41.70 | 40.15 | 40.87 | +1.69% | 8.57 | 8.32% |
| 2025-10-24 | 40.65 | 41.43 | 39.90 | 40.19 | -0.72% | 6.77 | 6.63% |
| 2025-10-23 | 40.17 | 40.48 | 38.83 | 40.48 | +0.77% | 5.16 | 5.17% |