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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.44 | 16.74 | 15.51 | 15.63 | -7.68% | 0.80 | 3.30% |
| 2026-03-20 | 17.70 | 17.75 | 16.88 | 16.93 | -3.48% | 0.52 | 2.01% |
| 2026-03-19 | 17.98 | 18.15 | 17.42 | 17.54 | -3.31% | 0.46 | 1.71% |
| 2026-03-18 | 18.23 | 18.45 | 17.91 | 18.14 | -1.09% | 0.64 | 2.35% |
| 2026-03-17 | 18.28 | 19.05 | 18.20 | 18.34 | +0.88% | 0.90 | 3.20% |
| 2026-03-16 | 17.81 | 18.28 | 17.81 | 18.18 | +1.73% | 0.42 | 1.53% |
| 2026-03-13 | 17.93 | 18.26 | 17.80 | 17.87 | +0.11% | 0.58 | 2.14% |
| 2026-03-12 | 18.20 | 18.37 | 17.81 | 17.85 | -1.98% | 0.61 | 2.23% |
| 2026-03-11 | 18.73 | 18.77 | 18.13 | 18.21 | -2.57% | 0.73 | 2.64% |
| 2026-03-10 | 18.52 | 18.80 | 18.45 | 18.69 | +1.69% | 0.46 | 1.62% |
| 2026-03-09 | 18.29 | 18.48 | 17.90 | 18.38 | -1.66% | 0.76 | 2.79% |
| 2026-03-06 | 18.30 | 18.70 | 18.20 | 18.69 | +1.91% | 0.48 | 1.72% |
| 2026-03-05 | 18.50 | 18.70 | 18.20 | 18.34 | +0.82% | 0.51 | 1.83% |
| 2026-03-04 | 18.27 | 18.54 | 17.99 | 18.19 | -0.93% | 0.64 | 2.31% |
| 2026-03-03 | 19.27 | 19.58 | 18.32 | 18.36 | -4.72% | 0.76 | 2.65% |
| 2026-03-02 | 20.00 | 20.13 | 19.24 | 19.27 | -5.45% | 1.03 | 3.47% |
| 2026-02-27 | 20.31 | 20.40 | 20.04 | 20.38 | +0.10% | 0.53 | 1.75% |
| 2026-02-26 | 21.15 | 21.15 | 20.02 | 20.36 | -2.96% | 1.20 | 3.88% |
| 2026-02-25 | 20.34 | 21.20 | 20.27 | 20.98 | +3.35% | 1.15 | 3.64% |
| 2026-02-24 | 20.42 | 20.50 | 20.23 | 20.30 | 0.00% | 0.48 | 1.55% |