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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.30 | 41.52 | 39.60 | 40.80 | -1.73% | 8.84 | 8.68% |
| 2025-09-15 | 42.35 | 44.43 | 41.36 | 41.52 | 0.00% | 11.90 | 11.03% |
| 2025-09-12 | 41.01 | 41.98 | 40.22 | 41.52 | +1.34% | 8.77 | 8.46% |
| 2025-09-11 | 41.69 | 41.77 | 40.77 | 40.97 | -1.42% | 8.95 | 8.65% |
| 2025-09-10 | 41.34 | 42.58 | 40.77 | 41.56 | -2.51% | 9.40 | 8.98% |
| 2025-09-09 | 42.66 | 44.20 | 42.02 | 42.63 | -2.43% | 11.42 | 10.57% |
| 2025-09-08 | 41.30 | 44.47 | 40.11 | 43.69 | +6.90% | 18.07 | 17.13% |
| 2025-09-05 | 37.90 | 41.33 | 37.78 | 40.87 | +8.32% | 17.33 | 17.20% |
| 2025-09-04 | 38.22 | 39.67 | 36.90 | 37.73 | -0.45% | 10.27 | 10.62% |
| 2025-09-03 | 38.96 | 39.96 | 37.71 | 37.90 | -1.56% | 9.13 | 9.38% |
| 2025-09-02 | 38.36 | 39.80 | 37.95 | 38.50 | +0.52% | 10.00 | 10.23% |
| 2025-09-01 | 38.50 | 38.96 | 37.87 | 38.30 | +0.10% | 7.06 | 7.31% |
| 2025-08-29 | 35.80 | 39.98 | 35.60 | 38.26 | +6.46% | 14.64 | 15.25% |
| 2025-08-28 | 35.70 | 37.27 | 34.55 | 35.94 | +0.45% | 6.32 | 7.02% |
| 2025-08-27 | 37.04 | 37.92 | 35.77 | 35.78 | -3.17% | 7.28 | 7.81% |
| 2025-08-26 | 37.28 | 37.60 | 36.70 | 36.95 | -1.20% | 4.19 | 4.48% |
| 2025-08-25 | 36.68 | 38.65 | 36.67 | 37.40 | +2.97% | 8.11 | 8.61% |
| 2025-08-22 | 35.72 | 36.80 | 35.60 | 36.32 | +1.97% | 3.92 | 4.31% |
| 2025-08-21 | 36.41 | 36.59 | 35.38 | 35.62 | -2.44% | 3.48 | 3.84% |
| 2025-08-20 | 36.60 | 36.79 | 35.70 | 36.51 | -1.16% | 4.13 | 4.53% |