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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.80 | 19.80 | 19.20 | 19.38 | -2.61% | 2.65 | 12.98% |
| 2025-08-18 | 19.43 | 19.90 | 19.25 | 19.90 | +2.21% | 3.29 | 16.01% |
| 2025-08-15 | 19.73 | 19.89 | 19.34 | 19.47 | +0.52% | 3.05 | 14.87% |
| 2025-08-14 | 20.86 | 20.86 | 19.36 | 19.37 | -8.07% | 4.29 | 20.56% |
| 2025-08-13 | 21.00 | 21.44 | 20.72 | 21.07 | -3.70% | 5.28 | 23.88% |
| 2025-08-12 | 20.80 | 21.94 | 20.30 | 21.88 | +1.72% | 7.23 | 32.84% |
| 2025-08-11 | 22.05 | 23.18 | 20.00 | 21.51 | +1.18% | 10.18 | 45.40% |
| 2025-08-08 | 17.99 | 21.26 | 17.57 | 21.26 | +19.98% | 5.71 | 27.37% |
| 2025-08-07 | 18.25 | 18.49 | 17.67 | 17.72 | -4.63% | 3.95 | 21.10% |
| 2025-08-06 | 17.97 | 19.86 | 17.97 | 18.58 | +6.05% | 5.98 | 30.34% |
| 2025-08-05 | 17.08 | 17.55 | 17.03 | 17.52 | +3.00% | 1.21 | 6.64% |
| 2025-08-04 | 16.47 | 17.05 | 16.31 | 17.01 | +3.09% | 0.92 | 5.19% |
| 2025-08-01 | 16.19 | 16.53 | 16.12 | 16.50 | +1.91% | 0.67 | 3.90% |
| 2025-07-31 | 16.45 | 16.64 | 16.11 | 16.19 | -1.64% | 0.59 | 3.44% |
| 2025-07-30 | 16.65 | 16.75 | 16.31 | 16.46 | -1.50% | 0.53 | 3.08% |
| 2025-07-29 | 16.60 | 16.84 | 16.50 | 16.71 | +0.06% | 0.70 | 4.00% |
| 2025-07-28 | 16.50 | 16.76 | 16.45 | 16.70 | +1.21% | 0.79 | 4.50% |
| 2025-07-25 | 16.32 | 16.53 | 16.16 | 16.50 | +1.35% | 0.59 | 3.46% |
| 2025-07-24 | 16.22 | 16.42 | 16.18 | 16.28 | +0.37% | 0.49 | 2.87% |
| 2025-07-23 | 16.45 | 16.46 | 16.18 | 16.22 | -1.70% | 0.64 | 3.73% |