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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.39 | 17.55 | 17.07 | 17.40 | +0.35% | 0.50 | 1.92% |
| 2026-04-20 | 17.15 | 17.56 | 16.83 | 17.34 | +1.46% | 0.62 | 2.40% |
| 2026-04-17 | 16.98 | 17.18 | 16.75 | 17.09 | +0.59% | 0.60 | 2.33% |
| 2026-04-16 | 16.80 | 17.04 | 16.58 | 16.99 | +1.68% | 0.49 | 1.93% |
| 2026-04-15 | 17.13 | 17.22 | 16.63 | 16.71 | -2.39% | 0.60 | 2.37% |
| 2026-04-14 | 16.78 | 17.30 | 16.64 | 17.12 | +2.58% | 0.92 | 3.56% |
| 2026-04-13 | 16.49 | 16.69 | 16.30 | 16.69 | +0.97% | 0.49 | 1.98% |
| 2026-04-10 | 16.37 | 16.75 | 16.36 | 16.53 | +1.60% | 0.44 | 1.74% |
| 2026-04-09 | 16.72 | 16.79 | 16.18 | 16.27 | -2.92% | 0.38 | 1.52% |
| 2026-04-08 | 16.35 | 16.76 | 16.26 | 16.76 | +4.49% | 0.41 | 1.64% |
| 2026-04-07 | 15.73 | 16.04 | 15.52 | 16.04 | +3.02% | 0.41 | 1.73% |
| 2026-04-03 | 16.10 | 16.37 | 15.49 | 15.57 | -3.05% | 0.39 | 1.63% |
| 2026-04-02 | 16.61 | 16.75 | 16.00 | 16.06 | -3.89% | 0.53 | 2.15% |
| 2026-04-01 | 16.68 | 16.80 | 16.34 | 16.71 | +2.45% | 0.44 | 1.75% |
| 2026-03-31 | 16.75 | 16.99 | 16.28 | 16.31 | -1.81% | 0.48 | 1.90% |
| 2026-03-30 | 16.50 | 16.71 | 16.32 | 16.61 | -0.48% | 0.47 | 1.90% |
| 2026-03-27 | 16.26 | 16.75 | 16.00 | 16.69 | +2.02% | 0.45 | 1.78% |
| 2026-03-26 | 16.88 | 17.14 | 16.23 | 16.36 | -3.48% | 0.42 | 1.69% |
| 2026-03-25 | 16.73 | 17.03 | 16.63 | 16.95 | +1.86% | 0.46 | 1.82% |
| 2026-03-24 | 16.17 | 16.71 | 15.88 | 16.64 | +6.46% | 0.97 | 3.93% |