德必集团 sz.300947
16.71
+1.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.45 | 16.80 | 16.25 | 16.71 | +1.70% | 0.43 | 1.72% |
| 2026-05-21 | 17.40 | 17.45 | 16.32 | 16.43 | -4.75% | 0.56 | 2.19% |
| 2026-05-20 | 17.50 | 17.52 | 17.00 | 17.25 | -1.32% | 0.41 | 1.59% |
| 2026-05-19 | 17.81 | 17.95 | 17.20 | 17.48 | -1.24% | 0.50 | 1.90% |
| 2026-05-18 | 17.97 | 17.97 | 17.45 | 17.70 | -1.28% | 0.59 | 2.23% |
| 2026-05-15 | 18.10 | 18.29 | 17.80 | 17.93 | -0.94% | 0.67 | 2.47% |
| 2026-05-14 | 18.48 | 18.63 | 17.80 | 18.10 | -1.74% | 0.92 | 3.35% |
| 2026-05-13 | 17.63 | 18.98 | 17.50 | 18.42 | +4.01% | 1.77 | 6.31% |
| 2026-05-12 | 18.10 | 18.22 | 17.38 | 17.71 | -3.01% | 1.07 | 4.00% |
| 2026-05-11 | 17.58 | 18.98 | 17.34 | 18.26 | +4.34% | 2.08 | 7.50% |
| 2026-05-08 | 17.48 | 17.55 | 17.28 | 17.50 | +0.75% | 0.56 | 2.12% |
| 2026-05-07 | 17.57 | 17.60 | 17.26 | 17.37 | -1.64% | 0.56 | 2.14% |
| 2026-05-06 | 17.60 | 17.81 | 17.39 | 17.66 | +0.80% | 0.67 | 2.52% |
| 2026-04-30 | 17.31 | 17.82 | 17.21 | 17.52 | +0.98% | 0.73 | 2.77% |
| 2026-04-29 | 17.20 | 17.66 | 17.18 | 17.35 | -0.74% | 0.81 | 3.09% |
| 2026-04-28 | 17.58 | 17.85 | 17.35 | 17.48 | -0.11% | 0.59 | 2.21% |
| 2026-04-27 | 17.18 | 17.56 | 16.93 | 17.50 | +1.98% | 0.54 | 2.07% |
| 2026-04-24 | 17.34 | 17.35 | 16.90 | 17.16 | -1.04% | 0.50 | 1.94% |
| 2026-04-23 | 17.42 | 17.74 | 17.24 | 17.34 | -1.08% | 0.60 | 2.28% |
| 2026-04-22 | 17.40 | 17.84 | 17.20 | 17.53 | +0.75% | 0.62 | 2.33% |