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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.78 | 15.36 | 14.73 | 15.27 | +3.18% | 0.69 | 4.31% |
| 2025-06-23 | 14.29 | 14.85 | 14.25 | 14.80 | +2.42% | 0.42 | 2.73% |
| 2025-06-20 | 14.52 | 14.80 | 14.37 | 14.45 | -0.89% | 0.44 | 2.90% |
| 2025-06-19 | 14.95 | 15.12 | 14.55 | 14.58 | -2.47% | 0.44 | 2.84% |
| 2025-06-18 | 15.03 | 15.10 | 14.81 | 14.95 | -0.66% | 0.34 | 2.15% |
| 2025-06-17 | 15.14 | 15.28 | 14.96 | 15.05 | -0.40% | 0.32 | 2.04% |
| 2025-06-16 | 14.89 | 15.24 | 14.80 | 15.11 | +0.33% | 0.41 | 2.57% |
| 2025-06-13 | 15.32 | 15.40 | 15.00 | 15.06 | -1.83% | 0.45 | 2.81% |
| 2025-06-12 | 15.46 | 15.53 | 15.22 | 15.34 | -0.20% | 0.40 | 2.50% |
| 2025-06-11 | 15.43 | 15.62 | 15.34 | 15.37 | +0.07% | 0.47 | 2.90% |
| 2025-06-10 | 15.58 | 15.75 | 15.10 | 15.36 | -2.17% | 0.63 | 3.92% |
| 2025-06-09 | 15.55 | 15.74 | 15.52 | 15.70 | +1.16% | 0.61 | 3.73% |
| 2025-06-06 | 15.60 | 15.84 | 15.34 | 15.52 | +0.39% | 0.77 | 4.73% |
| 2025-06-05 | 15.19 | 15.66 | 14.99 | 15.46 | +1.78% | 0.84 | 5.22% |
| 2025-06-04 | 14.92 | 15.45 | 14.90 | 15.19 | +2.01% | 0.55 | 3.44% |
| 2025-06-03 | 14.98 | 15.18 | 14.80 | 14.89 | -0.93% | 0.49 | 3.11% |
| 2025-05-30 | 15.30 | 15.58 | 15.00 | 15.03 | -1.70% | 0.90 | 5.62% |
| 2025-05-29 | 14.80 | 15.43 | 14.79 | 15.29 | +3.45% | 0.61 | 3.80% |
| 2025-05-28 | 14.95 | 15.16 | 14.71 | 14.78 | -1.14% | 0.34 | 2.15% |
| 2025-05-27 | 14.85 | 15.10 | 14.77 | 14.95 | -0.20% | 0.34 | 2.19% |