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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.29 | 21.17 | 19.68 | 21.15 | +4.24% | 2.37 | 7.55% |
| 2025-05-23 | 20.94 | 21.25 | 20.17 | 20.29 | -3.33% | 3.14 | 10.07% |
| 2025-05-22 | 22.70 | 24.38 | 20.50 | 20.99 | -9.02% | 5.04 | 14.73% |
| 2025-05-21 | 21.50 | 23.78 | 21.50 | 23.07 | +5.39% | 4.35 | 12.69% |
| 2025-05-20 | 21.82 | 22.60 | 21.35 | 21.89 | -1.17% | 3.28 | 9.95% |
| 2025-05-19 | 20.63 | 22.21 | 20.31 | 22.15 | +4.98% | 3.79 | 11.67% |
| 2025-05-16 | 21.39 | 21.49 | 20.14 | 21.10 | +1.25% | 2.81 | 8.94% |
| 2025-05-15 | 20.53 | 21.12 | 20.10 | 20.84 | +1.41% | 2.21 | 7.09% |
| 2025-05-14 | 20.36 | 20.87 | 19.99 | 20.55 | +1.08% | 1.99 | 6.43% |
| 2025-05-13 | 20.89 | 20.99 | 20.18 | 20.33 | -2.45% | 1.80 | 5.82% |
| 2025-05-12 | 20.67 | 20.96 | 20.25 | 20.84 | +3.17% | 2.61 | 8.38% |
| 2025-05-09 | 20.63 | 20.74 | 20.07 | 20.20 | -2.04% | 2.60 | 8.47% |
| 2025-05-08 | 19.73 | 20.84 | 19.26 | 20.62 | +4.41% | 4.81 | 15.85% |
| 2025-05-07 | 18.80 | 21.66 | 18.80 | 19.75 | +9.42% | 5.65 | 18.08% |
| 2025-05-06 | 17.21 | 18.05 | 17.21 | 18.05 | +5.99% | 1.86 | 6.95% |