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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.92 | 24.20 | 23.13 | 23.30 | -1.52% | 1.71 | 4.82% |
| 2025-07-21 | 23.49 | 23.75 | 23.24 | 23.66 | +1.41% | 1.54 | 4.35% |
| 2025-07-18 | 24.70 | 24.76 | 23.21 | 23.33 | -5.24% | 3.25 | 9.10% |
| 2025-07-17 | 24.48 | 25.06 | 24.42 | 24.62 | -0.24% | 2.01 | 5.38% |
| 2025-07-16 | 24.82 | 25.13 | 24.38 | 24.68 | -0.48% | 2.05 | 5.50% |
| 2025-07-15 | 25.94 | 26.08 | 24.54 | 24.80 | -3.80% | 3.21 | 8.51% |
| 2025-07-14 | 26.29 | 26.49 | 25.58 | 25.78 | -3.08% | 2.60 | 6.67% |
| 2025-07-11 | 27.44 | 27.50 | 26.37 | 26.60 | -3.31% | 4.55 | 11.18% |
| 2025-07-10 | 24.54 | 28.80 | 24.16 | 27.51 | +11.11% | 7.12 | 17.50% |
| 2025-07-09 | 25.90 | 26.02 | 24.62 | 24.76 | -4.70% | 3.28 | 8.60% |
| 2025-07-08 | 24.98 | 26.18 | 24.38 | 25.98 | +3.14% | 3.66 | 9.50% |
| 2025-07-07 | 25.99 | 26.95 | 24.80 | 25.19 | -0.28% | 4.21 | 10.76% |
| 2025-07-04 | 24.24 | 26.40 | 23.70 | 25.26 | +4.68% | 3.62 | 9.57% |
| 2025-07-03 | 24.52 | 24.59 | 23.71 | 24.13 | -2.31% | 1.97 | 5.42% |
| 2025-07-02 | 24.84 | 24.99 | 24.10 | 24.70 | -1.91% | 2.71 | 7.32% |
| 2025-07-01 | 24.14 | 25.28 | 23.64 | 25.18 | +4.44% | 4.70 | 12.69% |
| 2025-06-30 | 23.67 | 24.92 | 23.67 | 24.11 | -0.45% | 3.55 | 9.73% |
| 2025-06-27 | 22.41 | 25.79 | 22.27 | 24.22 | +8.12% | 5.49 | 14.95% |
| 2025-06-26 | 22.57 | 22.98 | 22.39 | 22.40 | -1.75% | 1.90 | 5.55% |
| 2025-06-25 | 22.33 | 22.80 | 21.99 | 22.80 | +3.17% | 2.18 | 6.45% |