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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.67 | 17.96 | 17.48 | 17.86 | +1.08% | 0.84 | 4.38% |
| 2025-10-21 | 17.78 | 17.78 | 17.38 | 17.67 | +0.80% | 0.70 | 3.68% |
| 2025-10-20 | 17.05 | 17.70 | 17.05 | 17.53 | +4.04% | 1.01 | 5.38% |
| 2025-10-17 | 17.25 | 17.33 | 16.80 | 16.85 | -1.81% | 0.70 | 3.84% |
| 2025-10-16 | 17.65 | 17.86 | 17.11 | 17.16 | -2.39% | 0.94 | 5.01% |
| 2025-10-15 | 17.76 | 17.83 | 17.36 | 17.58 | -1.18% | 0.97 | 5.11% |
| 2025-10-14 | 18.51 | 18.59 | 17.60 | 17.79 | -2.47% | 1.65 | 8.54% |
| 2025-10-13 | 16.66 | 18.89 | 16.28 | 18.24 | +2.36% | 2.83 | 14.59% |
| 2025-10-10 | 17.50 | 18.69 | 17.50 | 17.82 | +4.15% | 2.34 | 12.14% |
| 2025-10-09 | 17.20 | 17.35 | 17.02 | 17.11 | -0.47% | 0.72 | 3.90% |
| 2025-09-30 | 17.21 | 17.43 | 17.18 | 17.19 | -0.35% | 0.46 | 2.45% |
| 2025-09-29 | 17.15 | 17.46 | 16.82 | 17.25 | +1.23% | 0.60 | 3.26% |
| 2025-09-26 | 17.35 | 17.48 | 17.01 | 17.04 | -1.79% | 0.66 | 3.56% |
| 2025-09-25 | 17.60 | 17.67 | 17.28 | 17.35 | -1.76% | 0.72 | 3.86% |
| 2025-09-24 | 17.40 | 17.69 | 17.18 | 17.66 | +1.85% | 0.79 | 4.22% |
| 2025-09-23 | 17.62 | 17.80 | 16.83 | 17.34 | -2.42% | 1.10 | 5.95% |
| 2025-09-22 | 17.46 | 17.78 | 17.33 | 17.77 | +2.19% | 0.71 | 3.73% |
| 2025-09-19 | 18.31 | 18.40 | 17.22 | 17.39 | -5.02% | 1.54 | 8.15% |
| 2025-09-18 | 18.82 | 18.95 | 18.11 | 18.31 | -2.66% | 1.61 | 8.03% |
| 2025-09-17 | 18.25 | 19.00 | 18.23 | 18.81 | +2.34% | 1.93 | 9.61% |