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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.84 | 23.54 | 19.67 | 23.54 | +19.98% | 7.04 | 29.55% |
| 2026-01-15 | 19.84 | 20.14 | 19.37 | 19.62 | -2.44% | 1.38 | 6.52% |
| 2026-01-14 | 20.41 | 20.77 | 19.74 | 20.11 | -0.25% | 2.15 | 9.87% |
| 2026-01-13 | 21.29 | 21.30 | 20.01 | 20.16 | -5.35% | 2.98 | 13.61% |
| 2026-01-12 | 21.89 | 22.00 | 20.75 | 21.30 | +2.01% | 4.30 | 18.82% |
| 2026-01-09 | 19.85 | 21.12 | 19.56 | 20.88 | +5.19% | 4.52 | 20.51% |
| 2026-01-08 | 18.90 | 20.20 | 18.87 | 19.85 | +5.98% | 3.45 | 16.28% |
| 2026-01-07 | 19.24 | 19.25 | 18.58 | 18.73 | -2.70% | 1.31 | 6.49% |
| 2026-01-06 | 18.95 | 19.46 | 18.68 | 19.25 | +1.58% | 1.64 | 8.00% |
| 2026-01-05 | 19.28 | 19.33 | 18.82 | 18.95 | -1.71% | 1.44 | 7.05% |
| 2025-12-31 | 19.65 | 19.95 | 19.00 | 19.28 | -0.36% | 1.55 | 7.47% |
| 2025-12-30 | 19.19 | 19.53 | 19.00 | 19.35 | +0.31% | 1.83 | 8.83% |
| 2025-12-29 | 19.03 | 19.43 | 18.72 | 19.29 | +0.99% | 1.76 | 8.55% |
| 2025-12-26 | 19.16 | 19.58 | 18.80 | 19.10 | -0.31% | 2.20 | 10.67% |
| 2025-12-25 | 18.67 | 19.19 | 18.51 | 19.16 | +3.40% | 2.41 | 11.81% |
| 2025-12-24 | 17.73 | 18.61 | 17.63 | 18.53 | +4.99% | 1.66 | 8.39% |
| 2025-12-23 | 17.91 | 18.17 | 17.60 | 17.65 | -1.45% | 0.71 | 3.73% |
| 2025-12-22 | 18.24 | 18.44 | 17.90 | 17.91 | -1.16% | 0.82 | 4.21% |
| 2025-12-19 | 17.80 | 18.23 | 17.80 | 18.12 | +1.91% | 0.75 | 3.87% |
| 2025-12-18 | 17.30 | 18.06 | 17.23 | 17.78 | +2.18% | 1.02 | 5.33% |