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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.35 | 22.30 | 21.16 | 22.10 | +3.61% | 1.84 | 5.54% |
| 2025-06-23 | 20.97 | 21.35 | 20.50 | 21.33 | +2.30% | 1.16 | 3.65% |
| 2025-06-20 | 21.80 | 22.20 | 20.62 | 20.85 | -2.89% | 1.66 | 5.20% |
| 2025-06-19 | 22.22 | 22.74 | 21.42 | 21.47 | -4.75% | 2.29 | 6.87% |
| 2025-06-18 | 23.01 | 23.21 | 21.80 | 22.54 | -3.51% | 3.28 | 9.73% |
| 2025-06-17 | 23.54 | 24.29 | 22.92 | 23.36 | -0.81% | 3.78 | 10.62% |
| 2025-06-16 | 22.20 | 24.25 | 22.20 | 23.55 | +4.30% | 4.36 | 12.36% |
| 2025-06-13 | 22.20 | 23.12 | 21.67 | 22.58 | +1.48% | 3.80 | 11.24% |
| 2025-06-12 | 21.21 | 22.49 | 21.05 | 22.25 | +4.41% | 3.40 | 10.22% |
| 2025-06-11 | 20.55 | 22.13 | 20.31 | 21.31 | +2.85% | 2.56 | 8.05% |
| 2025-06-10 | 21.43 | 21.89 | 20.27 | 20.72 | -3.72% | 2.13 | 6.73% |
| 2025-06-09 | 21.08 | 22.15 | 21.00 | 21.52 | +1.99% | 1.29 | 3.96% |
| 2025-06-06 | 22.13 | 22.15 | 20.75 | 21.10 | -4.61% | 1.88 | 5.85% |
| 2025-06-05 | 22.08 | 22.53 | 21.76 | 22.12 | -0.09% | 2.00 | 5.99% |
| 2025-06-04 | 21.27 | 22.60 | 21.12 | 22.14 | +4.73% | 2.89 | 8.68% |
| 2025-06-03 | 20.55 | 21.33 | 20.46 | 21.14 | +0.81% | 1.24 | 3.91% |
| 2025-05-30 | 21.98 | 22.27 | 20.96 | 20.97 | -4.07% | 2.08 | 6.42% |
| 2025-05-29 | 20.64 | 22.10 | 20.55 | 21.86 | +6.37% | 3.07 | 9.38% |
| 2025-05-28 | 21.02 | 21.29 | 20.41 | 20.55 | -2.56% | 1.56 | 5.01% |
| 2025-05-27 | 21.20 | 21.48 | 20.76 | 21.09 | -0.28% | 2.01 | 6.31% |