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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.95 | 18.04 | 17.27 | 17.32 | -3.67% | 0.91 | 4.82% |
| 2025-11-18 | 18.19 | 18.26 | 17.88 | 17.98 | -1.21% | 0.63 | 3.28% |
| 2025-11-17 | 18.32 | 18.42 | 18.05 | 18.20 | +0.17% | 0.57 | 2.92% |
| 2025-11-14 | 17.78 | 18.29 | 17.75 | 18.17 | +1.11% | 1.01 | 5.17% |
| 2025-11-13 | 18.33 | 18.40 | 17.87 | 17.97 | +0.28% | 0.97 | 5.00% |
| 2025-11-12 | 18.27 | 18.27 | 17.68 | 17.92 | -1.75% | 0.95 | 4.92% |
| 2025-11-11 | 18.27 | 18.35 | 18.09 | 18.24 | +0.22% | 0.80 | 4.10% |
| 2025-11-10 | 18.36 | 18.36 | 18.11 | 18.20 | -0.33% | 0.83 | 4.23% |
| 2025-11-07 | 18.71 | 18.71 | 18.20 | 18.26 | -2.61% | 1.05 | 5.34% |
| 2025-11-06 | 18.56 | 18.75 | 18.28 | 18.75 | +1.08% | 1.28 | 6.41% |
| 2025-11-05 | 18.24 | 18.58 | 18.04 | 18.55 | +0.76% | 1.11 | 5.58% |
| 2025-11-04 | 18.46 | 18.60 | 18.26 | 18.41 | -0.16% | 1.12 | 5.66% |
| 2025-11-03 | 18.11 | 18.54 | 18.11 | 18.44 | +1.82% | 1.08 | 5.48% |
| 2025-10-31 | 18.00 | 18.25 | 17.89 | 18.11 | +1.12% | 0.92 | 4.73% |
| 2025-10-30 | 18.32 | 18.37 | 17.91 | 17.91 | -2.29% | 1.17 | 6.03% |
| 2025-10-29 | 18.76 | 18.76 | 18.21 | 18.33 | -1.56% | 1.31 | 6.63% |
| 2025-10-28 | 18.67 | 18.92 | 18.55 | 18.62 | -2.31% | 1.71 | 8.48% |
| 2025-10-27 | 18.94 | 19.15 | 18.57 | 19.06 | +1.11% | 2.63 | 13.03% |
| 2025-10-24 | 18.68 | 20.20 | 18.63 | 18.85 | +4.03% | 4.32 | 20.74% |
| 2025-10-23 | 17.86 | 18.14 | 17.57 | 18.12 | +1.46% | 1.00 | 5.19% |