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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.82 | 25.24 | 24.18 | 24.60 | -1.28% | 3.20 | 12.10% |
| 2026-04-20 | 24.80 | 25.13 | 24.20 | 24.92 | +0.44% | 2.95 | 11.09% |
| 2026-04-17 | 24.08 | 25.45 | 24.05 | 24.81 | +1.97% | 3.57 | 13.36% |
| 2026-04-16 | 24.01 | 24.39 | 23.76 | 24.33 | +0.45% | 2.43 | 9.34% |
| 2026-04-15 | 24.11 | 24.90 | 23.84 | 24.22 | +0.50% | 3.45 | 13.20% |
| 2026-04-14 | 23.54 | 24.38 | 22.93 | 24.10 | +3.39% | 3.72 | 14.54% |
| 2026-04-13 | 22.29 | 23.72 | 22.26 | 23.31 | +3.46% | 3.01 | 12.07% |
| 2026-04-10 | 22.64 | 23.40 | 22.49 | 22.53 | +0.85% | 2.01 | 8.14% |
| 2026-04-09 | 22.65 | 22.93 | 22.26 | 22.34 | -4.20% | 2.28 | 9.41% |
| 2026-04-08 | 21.24 | 23.96 | 21.20 | 23.32 | +11.79% | 4.06 | 16.67% |
| 2026-04-07 | 21.05 | 21.28 | 20.63 | 20.86 | -0.90% | 1.69 | 7.51% |
| 2026-04-03 | 21.46 | 21.85 | 21.02 | 21.05 | -1.73% | 1.95 | 8.48% |
| 2026-04-02 | 21.23 | 21.97 | 21.00 | 21.42 | -0.51% | 2.03 | 8.80% |
| 2026-04-01 | 22.99 | 23.42 | 21.13 | 21.53 | -4.35% | 3.92 | 16.80% |
| 2026-03-31 | 22.08 | 23.80 | 21.79 | 22.51 | +2.83% | 5.48 | 22.02% |
| 2026-03-30 | 19.96 | 22.00 | 19.77 | 21.89 | +8.26% | 2.46 | 10.82% |
| 2026-03-27 | 19.90 | 20.32 | 19.70 | 20.22 | +1.46% | 0.84 | 3.90% |
| 2026-03-26 | 20.60 | 20.60 | 19.61 | 19.93 | -2.02% | 1.06 | 4.94% |
| 2026-03-25 | 20.01 | 21.22 | 20.01 | 20.34 | +1.80% | 1.61 | 7.27% |
| 2026-03-24 | 19.76 | 20.11 | 19.24 | 19.98 | +4.33% | 1.34 | 6.35% |