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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.16 | 18.20 | 17.04 | 17.40 | -4.13% | 1.22 | 6.51% |
| 2025-12-16 | 18.43 | 18.43 | 17.83 | 18.15 | -1.89% | 1.01 | 5.18% |
| 2025-12-15 | 18.30 | 18.80 | 18.11 | 18.50 | +0.11% | 1.25 | 6.30% |
| 2025-12-12 | 18.32 | 18.84 | 18.26 | 18.48 | +0.33% | 1.44 | 7.22% |
| 2025-12-11 | 18.50 | 19.27 | 18.35 | 18.42 | +0.16% | 1.71 | 8.52% |
| 2025-12-10 | 18.18 | 18.83 | 18.06 | 18.39 | +0.93% | 1.25 | 6.29% |
| 2025-12-09 | 18.48 | 18.61 | 18.19 | 18.22 | -1.46% | 1.20 | 6.09% |
| 2025-12-08 | 18.28 | 18.75 | 18.19 | 18.49 | +1.43% | 1.78 | 8.94% |
| 2025-12-05 | 17.55 | 18.27 | 17.54 | 18.23 | +2.76% | 1.62 | 8.36% |
| 2025-12-04 | 17.27 | 18.11 | 17.26 | 17.74 | +2.90% | 1.60 | 8.41% |
| 2025-12-03 | 17.56 | 17.78 | 17.10 | 17.24 | -1.71% | 0.49 | 2.66% |
| 2025-12-02 | 17.78 | 17.88 | 17.48 | 17.54 | -1.90% | 0.58 | 3.07% |
| 2025-12-01 | 17.81 | 18.34 | 17.66 | 17.88 | +0.45% | 0.95 | 4.92% |
| 2025-11-28 | 17.27 | 17.82 | 17.20 | 17.80 | +2.89% | 0.97 | 5.10% |
| 2025-11-27 | 17.68 | 17.75 | 17.09 | 17.30 | +1.17% | 0.77 | 4.14% |
| 2025-11-26 | 17.49 | 17.68 | 16.99 | 17.10 | -1.55% | 0.58 | 3.13% |
| 2025-11-25 | 17.01 | 17.49 | 16.93 | 17.37 | +2.42% | 0.72 | 3.85% |
| 2025-11-24 | 16.79 | 17.08 | 16.53 | 16.96 | +2.29% | 0.70 | 3.89% |
| 2025-11-21 | 17.05 | 17.34 | 16.30 | 16.58 | -3.32% | 0.93 | 5.16% |
| 2025-11-20 | 17.31 | 17.51 | 17.06 | 17.15 | -0.98% | 0.63 | 3.37% |