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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.20 | 40.21 | 39.02 | 40.17 | -0.57% | 5.20 | 5.22% |
| 2025-10-21 | 40.39 | 40.93 | 39.74 | 40.40 | +1.10% | 5.01 | 4.91% |
| 2025-10-20 | 40.21 | 41.43 | 39.48 | 39.96 | +2.02% | 7.58 | 7.44% |
| 2025-10-17 | 41.19 | 42.90 | 39.01 | 39.17 | -5.23% | 7.59 | 7.41% |
| 2025-10-16 | 41.81 | 42.98 | 41.11 | 41.33 | -1.69% | 6.09 | 5.78% |
| 2025-10-15 | 42.58 | 42.94 | 41.29 | 42.04 | -0.10% | 5.93 | 5.61% |
| 2025-10-14 | 43.50 | 44.29 | 41.88 | 42.08 | -1.64% | 8.76 | 8.07% |
| 2025-10-13 | 39.80 | 43.31 | 39.50 | 42.78 | +1.59% | 9.41 | 8.95% |
| 2025-10-10 | 44.81 | 45.01 | 41.90 | 42.11 | -6.42% | 11.26 | 10.45% |
| 2025-10-09 | 46.32 | 46.82 | 44.60 | 45.00 | -2.83% | 16.66 | 14.52% |
| 2025-09-30 | 41.04 | 47.00 | 40.98 | 46.31 | +12.79% | 21.06 | 18.71% |
| 2025-09-29 | 39.83 | 42.47 | 39.44 | 41.06 | +6.15% | 10.67 | 10.37% |
| 2025-09-26 | 38.41 | 39.70 | 38.36 | 38.68 | -0.54% | 4.91 | 4.97% |
| 2025-09-25 | 38.82 | 39.75 | 38.55 | 38.89 | +0.13% | 5.58 | 5.66% |
| 2025-09-24 | 37.15 | 39.02 | 37.00 | 38.84 | +3.49% | 5.70 | 5.92% |
| 2025-09-23 | 38.38 | 38.94 | 36.42 | 37.53 | -2.09% | 5.71 | 6.03% |
| 2025-09-22 | 38.85 | 39.71 | 37.80 | 38.33 | -1.29% | 4.83 | 5.01% |
| 2025-09-19 | 39.42 | 40.39 | 38.83 | 38.83 | -1.75% | 5.49 | 5.51% |
| 2025-09-18 | 40.41 | 40.99 | 39.00 | 39.52 | -2.59% | 7.68 | 7.61% |
| 2025-09-17 | 40.50 | 41.29 | 39.91 | 40.57 | -0.56% | 5.88 | 5.75% |