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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.75 | 14.99 | 14.75 | 14.98 | +0.88% | 0.39 | 2.52% |
| 2025-05-23 | 14.98 | 15.21 | 14.71 | 14.85 | -0.87% | 0.52 | 3.34% |
| 2025-05-22 | 15.17 | 15.43 | 14.95 | 14.98 | -2.03% | 0.47 | 2.93% |
| 2025-05-21 | 15.33 | 15.46 | 15.13 | 15.29 | -2.05% | 0.57 | 3.57% |
| 2025-05-20 | 15.32 | 15.74 | 15.12 | 15.61 | +1.96% | 0.64 | 3.95% |
| 2025-05-19 | 15.25 | 15.43 | 15.01 | 15.31 | +0.39% | 0.52 | 3.22% |
| 2025-05-16 | 15.28 | 15.54 | 15.10 | 15.25 | +0.07% | 0.50 | 3.10% |
| 2025-05-15 | 15.40 | 15.40 | 15.00 | 15.24 | -0.52% | 0.50 | 3.16% |
| 2025-05-14 | 15.49 | 15.77 | 15.26 | 15.32 | -0.71% | 0.65 | 4.03% |
| 2025-05-13 | 15.80 | 15.93 | 15.40 | 15.43 | -1.28% | 0.69 | 4.20% |
| 2025-05-12 | 15.47 | 15.65 | 15.32 | 15.63 | +2.56% | 0.78 | 4.82% |
| 2025-05-09 | 15.45 | 15.80 | 15.08 | 15.24 | -1.68% | 1.19 | 7.40% |
| 2025-05-08 | 15.10 | 15.56 | 15.04 | 15.50 | +3.33% | 0.84 | 5.19% |
| 2025-05-07 | 15.09 | 15.29 | 14.81 | 15.00 | +0.74% | 0.68 | 4.32% |
| 2025-05-06 | 14.55 | 14.89 | 14.53 | 14.89 | +3.19% | 0.52 | 3.36% |