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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.73 | 18.38 | 17.70 | 18.38 | +3.20% | 1.21 | 6.20% |
| 2025-09-15 | 18.00 | 18.08 | 17.72 | 17.81 | -1.11% | 0.70 | 3.65% |
| 2025-09-12 | 18.40 | 18.40 | 17.92 | 18.01 | -2.12% | 1.22 | 6.27% |
| 2025-09-11 | 18.22 | 18.44 | 18.00 | 18.40 | +0.82% | 1.01 | 5.15% |
| 2025-09-10 | 18.12 | 18.36 | 18.01 | 18.25 | +0.72% | 0.81 | 4.12% |
| 2025-09-09 | 18.44 | 18.55 | 17.91 | 18.12 | -2.00% | 0.99 | 5.05% |
| 2025-09-08 | 17.97 | 18.55 | 17.90 | 18.49 | +2.84% | 1.32 | 6.70% |
| 2025-09-05 | 17.63 | 17.99 | 17.45 | 17.98 | +2.57% | 1.12 | 5.85% |
| 2025-09-04 | 17.78 | 18.02 | 17.31 | 17.53 | -1.35% | 1.31 | 6.87% |
| 2025-09-03 | 18.62 | 18.78 | 17.40 | 17.77 | -5.78% | 2.04 | 10.48% |
| 2025-09-02 | 18.35 | 19.43 | 18.34 | 18.86 | +4.43% | 3.24 | 15.90% |
| 2025-09-01 | 17.90 | 18.28 | 17.89 | 18.06 | +0.72% | 1.04 | 5.36% |
| 2025-08-29 | 18.50 | 18.50 | 17.90 | 17.93 | -3.60% | 1.67 | 8.58% |
| 2025-08-28 | 19.45 | 19.59 | 17.88 | 18.60 | -5.54% | 3.07 | 15.28% |
| 2025-08-27 | 19.38 | 20.25 | 19.31 | 19.69 | +2.34% | 4.03 | 19.44% |
| 2025-08-26 | 19.43 | 19.50 | 19.10 | 19.24 | -1.23% | 1.53 | 7.57% |
| 2025-08-25 | 19.21 | 19.52 | 19.20 | 19.48 | +1.51% | 2.15 | 10.58% |
| 2025-08-22 | 19.07 | 19.33 | 18.90 | 19.19 | +1.11% | 1.42 | 7.06% |
| 2025-08-21 | 19.42 | 19.42 | 18.89 | 18.98 | -2.27% | 1.62 | 8.04% |
| 2025-08-20 | 19.34 | 19.57 | 19.06 | 19.42 | +0.21% | 1.90 | 9.37% |