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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.58 | 16.86 | 16.36 | 16.50 | -0.48% | 0.84 | 4.82% |
| 2025-07-21 | 16.34 | 16.58 | 16.30 | 16.58 | +2.03% | 0.78 | 4.54% |
| 2025-07-18 | 16.23 | 16.35 | 16.03 | 16.25 | +0.62% | 0.52 | 3.05% |
| 2025-07-17 | 16.02 | 16.19 | 15.99 | 16.15 | +0.50% | 0.48 | 2.85% |
| 2025-07-16 | 16.00 | 16.19 | 15.91 | 16.07 | +0.69% | 0.50 | 2.95% |
| 2025-07-15 | 16.08 | 16.15 | 15.74 | 15.96 | -0.93% | 0.50 | 3.01% |
| 2025-07-14 | 15.81 | 16.14 | 15.74 | 16.11 | +2.22% | 0.54 | 3.19% |
| 2025-07-11 | 15.87 | 15.90 | 15.57 | 15.76 | -0.63% | 0.44 | 2.68% |
| 2025-07-10 | 15.82 | 16.02 | 15.71 | 15.86 | -0.25% | 0.44 | 2.64% |
| 2025-07-09 | 16.01 | 16.30 | 15.86 | 15.90 | -0.50% | 0.55 | 3.27% |
| 2025-07-08 | 15.80 | 16.00 | 15.72 | 15.98 | +1.20% | 0.44 | 2.66% |
| 2025-07-07 | 15.68 | 15.82 | 15.59 | 15.79 | +0.51% | 0.39 | 2.35% |
| 2025-07-04 | 15.98 | 15.98 | 15.68 | 15.71 | -1.69% | 0.49 | 2.94% |
| 2025-07-03 | 16.00 | 16.08 | 15.76 | 15.98 | -0.25% | 0.50 | 3.00% |
| 2025-07-02 | 16.15 | 16.27 | 15.85 | 16.02 | +0.19% | 0.75 | 4.48% |
| 2025-07-01 | 16.38 | 16.48 | 15.89 | 15.99 | -0.62% | 1.21 | 7.13% |
| 2025-06-30 | 15.49 | 16.22 | 15.49 | 16.09 | +3.81% | 1.09 | 6.53% |
| 2025-06-27 | 15.58 | 15.58 | 15.38 | 15.50 | +0.39% | 0.41 | 2.53% |
| 2025-06-26 | 15.35 | 15.59 | 15.32 | 15.44 | +0.46% | 0.57 | 3.49% |
| 2025-06-25 | 15.43 | 15.50 | 15.15 | 15.37 | +0.65% | 0.61 | 3.80% |