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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.41 | 20.79 | 20.20 | 20.30 | -0.39% | 0.51 | 1.66% |
| 2026-02-12 | 20.76 | 20.88 | 20.35 | 20.38 | -1.12% | 0.64 | 2.06% |
| 2026-02-11 | 20.78 | 21.35 | 20.61 | 20.61 | -1.25% | 0.63 | 2.01% |
| 2026-02-10 | 20.72 | 21.36 | 20.44 | 20.87 | +0.77% | 1.14 | 3.61% |
| 2026-02-09 | 20.45 | 20.79 | 20.05 | 20.71 | +2.58% | 0.77 | 2.47% |
| 2026-02-06 | 20.47 | 20.51 | 20.14 | 20.19 | -1.99% | 0.78 | 2.56% |
| 2026-02-05 | 19.92 | 21.00 | 19.90 | 20.60 | +1.93% | 1.60 | 5.13% |
| 2026-02-04 | 19.68 | 20.46 | 19.48 | 20.21 | +2.17% | 1.14 | 3.76% |
| 2026-02-03 | 19.36 | 19.99 | 19.26 | 19.78 | +3.56% | 0.94 | 3.18% |
| 2026-02-02 | 19.28 | 19.55 | 19.07 | 19.10 | -1.55% | 0.68 | 2.32% |
| 2026-01-30 | 19.72 | 19.89 | 19.03 | 19.40 | -3.63% | 1.17 | 4.01% |
| 2026-01-29 | 19.30 | 20.50 | 18.88 | 20.13 | +4.63% | 1.84 | 6.12% |
| 2026-01-28 | 19.00 | 19.55 | 18.99 | 19.24 | +1.16% | 0.85 | 2.91% |
| 2026-01-27 | 19.25 | 19.52 | 18.70 | 19.02 | -1.50% | 1.07 | 3.74% |
| 2026-01-26 | 20.30 | 20.62 | 18.90 | 19.31 | -9.85% | 2.30 | 7.81% |
| 2026-01-23 | 21.70 | 21.70 | 21.07 | 21.42 | -0.65% | 1.22 | 3.79% |
| 2026-01-22 | 21.84 | 21.84 | 21.45 | 21.56 | -1.60% | 1.12 | 3.44% |
| 2026-01-21 | 21.40 | 21.95 | 20.98 | 21.91 | +0.69% | 2.10 | 6.43% |
| 2026-01-20 | 20.84 | 22.12 | 20.65 | 21.76 | +3.77% | 2.54 | 7.81% |
| 2026-01-19 | 20.50 | 21.08 | 20.39 | 20.97 | +2.44% | 1.25 | 3.96% |