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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.22 | 22.85 | 22.22 | 22.42 | +0.49% | 1.18 | 3.47% |
| 2025-08-18 | 21.99 | 22.33 | 21.91 | 22.31 | +1.59% | 0.98 | 2.94% |
| 2025-08-15 | 21.60 | 22.04 | 21.53 | 21.96 | +1.76% | 0.84 | 2.55% |
| 2025-08-14 | 21.97 | 22.26 | 21.52 | 21.58 | -2.75% | 1.33 | 4.02% |
| 2025-08-13 | 22.98 | 23.28 | 22.14 | 22.19 | -1.90% | 1.79 | 5.24% |
| 2025-08-12 | 22.63 | 22.89 | 22.49 | 22.62 | +0.04% | 1.02 | 2.99% |
| 2025-08-11 | 22.22 | 22.64 | 22.17 | 22.61 | +2.03% | 1.10 | 3.24% |
| 2025-08-08 | 22.00 | 22.27 | 21.82 | 22.16 | +0.32% | 0.91 | 2.74% |
| 2025-08-07 | 22.37 | 22.46 | 21.89 | 22.09 | -1.25% | 1.08 | 3.24% |
| 2025-08-06 | 22.53 | 22.75 | 22.30 | 22.37 | -1.24% | 0.95 | 2.81% |
| 2025-08-05 | 22.63 | 22.82 | 22.54 | 22.65 | -0.13% | 0.72 | 2.10% |
| 2025-08-04 | 22.30 | 22.81 | 22.03 | 22.68 | +1.48% | 0.65 | 1.93% |
| 2025-08-01 | 22.59 | 22.75 | 22.18 | 22.35 | -1.06% | 1.05 | 3.10% |
| 2025-07-31 | 23.43 | 23.63 | 22.52 | 22.59 | -3.59% | 1.62 | 4.65% |
| 2025-07-30 | 24.30 | 24.47 | 23.30 | 23.43 | -4.52% | 1.72 | 4.77% |
| 2025-07-29 | 24.19 | 24.72 | 23.98 | 24.54 | +0.99% | 2.01 | 5.46% |
| 2025-07-28 | 23.41 | 24.50 | 23.03 | 24.30 | +3.49% | 2.33 | 6.44% |
| 2025-07-25 | 23.64 | 23.85 | 23.42 | 23.48 | -0.76% | 1.18 | 3.30% |
| 2025-07-24 | 23.11 | 23.68 | 23.06 | 23.66 | +1.46% | 1.28 | 3.62% |
| 2025-07-23 | 23.17 | 23.90 | 22.97 | 23.32 | +0.09% | 1.56 | 4.40% |