德恩精工 sz.300780
33.15
+2.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.66 | 34.15 | 32.35 | 33.15 | +2.98% | 2.71 | 7.57% |
| 2026-05-21 | 34.45 | 35.44 | 32.00 | 32.19 | -4.68% | 3.50 | 9.67% |
| 2026-05-20 | 33.85 | 34.62 | 32.58 | 33.77 | +0.03% | 3.30 | 9.20% |
| 2026-05-19 | 33.10 | 34.36 | 32.64 | 33.76 | +1.29% | 3.27 | 9.05% |
| 2026-05-18 | 32.70 | 34.00 | 32.50 | 33.33 | +0.12% | 3.24 | 9.06% |
| 2026-05-15 | 33.95 | 34.97 | 32.75 | 33.29 | -0.48% | 4.29 | 11.88% |
| 2026-05-14 | 31.73 | 35.00 | 31.66 | 33.45 | +5.65% | 5.62 | 15.52% |
| 2026-05-13 | 32.09 | 32.18 | 30.60 | 31.66 | +0.67% | 5.05 | 14.88% |
| 2026-05-12 | 30.07 | 32.33 | 29.67 | 31.45 | +4.66% | 6.63 | 19.99% |
| 2026-05-11 | 28.91 | 31.20 | 28.36 | 30.05 | +3.19% | 6.18 | 19.20% |
| 2026-05-08 | 27.35 | 29.25 | 27.28 | 29.12 | +4.52% | 4.45 | 14.70% |
| 2026-05-07 | 26.60 | 28.57 | 26.59 | 27.86 | +4.03% | 3.93 | 13.10% |
| 2026-05-06 | 25.59 | 27.18 | 25.15 | 26.78 | +6.78% | 4.49 | 15.87% |
| 2026-04-30 | 24.95 | 25.20 | 24.38 | 25.08 | +0.16% | 2.67 | 10.05% |
| 2026-04-29 | 23.66 | 25.88 | 23.40 | 25.04 | +3.90% | 5.61 | 20.73% |
| 2026-04-28 | 23.30 | 24.17 | 22.10 | 24.10 | +2.90% | 2.98 | 12.12% |
| 2026-04-27 | 23.12 | 23.68 | 22.71 | 23.42 | +0.43% | 1.60 | 6.38% |
| 2026-04-24 | 22.85 | 23.65 | 22.85 | 23.32 | -0.43% | 1.72 | 6.85% |
| 2026-04-23 | 25.14 | 25.14 | 23.18 | 23.42 | -5.94% | 3.03 | 11.85% |
| 2026-04-22 | 24.30 | 24.97 | 23.95 | 24.90 | +1.22% | 2.93 | 11.12% |