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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.25 | 20.48 | 19.06 | 19.15 | -6.63% | 1.59 | 7.46% |
| 2026-03-20 | 21.56 | 21.68 | 20.51 | 20.51 | -3.98% | 1.04 | 4.62% |
| 2026-03-19 | 21.65 | 21.75 | 21.17 | 21.36 | -3.00% | 1.01 | 4.36% |
| 2026-03-18 | 21.40 | 22.10 | 21.35 | 22.02 | +2.90% | 1.19 | 5.11% |
| 2026-03-17 | 22.57 | 22.60 | 21.36 | 21.40 | -4.21% | 1.52 | 6.47% |
| 2026-03-16 | 22.40 | 22.70 | 22.00 | 22.34 | -0.71% | 1.25 | 5.22% |
| 2026-03-13 | 23.23 | 23.29 | 22.46 | 22.50 | -3.39% | 1.64 | 6.71% |
| 2026-03-12 | 23.50 | 23.77 | 22.94 | 23.29 | -1.81% | 2.50 | 9.97% |
| 2026-03-11 | 25.01 | 25.60 | 23.65 | 23.72 | -2.10% | 4.45 | 16.97% |
| 2026-03-10 | 23.16 | 24.78 | 23.16 | 24.23 | +5.81% | 3.39 | 13.00% |
| 2026-03-09 | 22.30 | 22.99 | 22.22 | 22.90 | +0.26% | 1.50 | 6.15% |
| 2026-03-06 | 22.53 | 23.18 | 22.24 | 22.84 | +1.38% | 1.32 | 5.36% |
| 2026-03-05 | 23.00 | 23.12 | 22.32 | 22.53 | -0.27% | 1.60 | 6.57% |
| 2026-03-04 | 21.95 | 22.90 | 21.67 | 22.59 | +1.99% | 2.23 | 9.23% |
| 2026-03-03 | 23.90 | 24.07 | 22.10 | 22.15 | -7.28% | 3.25 | 13.30% |
| 2026-03-02 | 24.50 | 24.83 | 23.83 | 23.89 | -4.44% | 3.15 | 12.12% |
| 2026-02-27 | 24.25 | 25.35 | 24.00 | 25.00 | +3.26% | 4.12 | 15.45% |
| 2026-02-26 | 23.58 | 24.85 | 23.22 | 24.21 | +2.28% | 3.58 | 13.89% |
| 2026-02-25 | 24.53 | 24.53 | 23.10 | 23.67 | -2.75% | 3.39 | 13.36% |
| 2026-02-24 | 24.01 | 24.45 | 23.61 | 24.34 | +3.05% | 2.23 | 8.60% |