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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.95 | 24.29 | 23.60 | 23.62 | -1.58% | 2.23 | 8.68% |
| 2026-02-12 | 24.41 | 24.53 | 23.91 | 24.00 | -2.64% | 2.16 | 8.31% |
| 2026-02-11 | 25.09 | 25.35 | 24.49 | 24.65 | -1.64% | 2.53 | 9.47% |
| 2026-02-10 | 25.85 | 26.20 | 25.01 | 25.06 | -4.35% | 3.51 | 12.85% |
| 2026-02-09 | 25.63 | 27.07 | 24.78 | 26.20 | +4.17% | 4.32 | 15.58% |
| 2026-02-06 | 26.07 | 26.34 | 24.91 | 25.15 | -5.09% | 4.80 | 17.51% |
| 2026-02-05 | 26.57 | 27.69 | 26.42 | 26.50 | -3.21% | 4.70 | 16.25% |
| 2026-02-04 | 29.99 | 32.08 | 26.91 | 27.38 | -7.90% | 7.53 | 24.55% |
| 2026-02-03 | 29.11 | 30.77 | 28.99 | 29.73 | +3.66% | 6.82 | 21.13% |
| 2026-02-02 | 30.00 | 30.80 | 28.58 | 28.68 | -5.35% | 5.48 | 17.37% |
| 2026-01-30 | 31.32 | 31.80 | 28.86 | 30.30 | -7.37% | 8.79 | 27.02% |
| 2026-01-29 | 27.01 | 32.71 | 26.31 | 32.71 | +19.99% | 9.06 | 28.59% |
| 2026-01-28 | 28.65 | 29.53 | 27.07 | 27.26 | -5.12% | 6.55 | 21.74% |
| 2026-01-27 | 29.39 | 31.49 | 27.31 | 28.73 | -4.30% | 10.14 | 32.42% |
| 2026-01-26 | 31.15 | 32.99 | 28.45 | 30.02 | -4.15% | 13.32 | 40.12% |
| 2026-01-23 | 29.01 | 31.32 | 28.98 | 31.32 | +20.00% | 12.54 | 38.01% |
| 2026-01-22 | 25.00 | 26.66 | 24.68 | 26.10 | +2.76% | 8.87 | 31.99% |
| 2026-01-21 | 24.21 | 27.00 | 23.33 | 25.40 | +3.89% | 10.30 | 38.25% |
| 2026-01-20 | 23.74 | 25.72 | 23.51 | 24.45 | +1.07% | 9.23 | 34.59% |
| 2026-01-19 | 23.50 | 24.62 | 22.22 | 24.19 | +2.76% | 9.84 | 39.15% |