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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.07 | 21.18 | 20.26 | 20.47 | -2.76% | 1.15 | 3.72% |
| 2026-01-15 | 21.35 | 21.60 | 20.75 | 21.05 | -1.41% | 1.34 | 4.22% |
| 2026-01-14 | 21.12 | 21.90 | 20.90 | 21.35 | -0.14% | 2.13 | 6.59% |
| 2026-01-13 | 21.47 | 22.19 | 21.02 | 21.38 | -0.37% | 2.62 | 8.00% |
| 2026-01-12 | 21.18 | 21.60 | 20.94 | 21.46 | +1.23% | 2.05 | 6.37% |
| 2026-01-09 | 20.98 | 21.27 | 20.65 | 21.20 | +0.95% | 1.82 | 5.75% |
| 2026-01-08 | 20.46 | 21.13 | 20.32 | 21.00 | +2.04% | 1.83 | 5.83% |
| 2026-01-07 | 20.45 | 20.76 | 20.36 | 20.58 | +0.10% | 1.13 | 3.64% |
| 2026-01-06 | 20.40 | 20.76 | 20.31 | 20.56 | +0.29% | 1.21 | 3.89% |
| 2026-01-05 | 20.10 | 20.63 | 19.98 | 20.50 | +1.79% | 1.31 | 4.26% |
| 2025-12-31 | 20.13 | 20.30 | 19.74 | 20.14 | +1.05% | 1.14 | 3.76% |
| 2025-12-30 | 20.86 | 20.86 | 19.83 | 19.93 | -4.82% | 2.01 | 6.62% |
| 2025-12-29 | 20.61 | 21.11 | 20.56 | 20.94 | +0.29% | 1.69 | 5.36% |
| 2025-12-26 | 20.80 | 21.24 | 20.42 | 20.88 | -0.38% | 1.88 | 5.97% |
| 2025-12-25 | 20.85 | 21.04 | 20.72 | 20.96 | +0.62% | 2.13 | 6.73% |
| 2025-12-24 | 20.82 | 21.25 | 20.71 | 20.83 | -0.24% | 2.75 | 8.69% |
| 2025-12-23 | 21.01 | 21.46 | 20.79 | 20.88 | -1.56% | 3.25 | 10.22% |
| 2025-12-22 | 21.88 | 21.88 | 21.00 | 21.21 | -5.78% | 5.59 | 17.37% |
| 2025-12-19 | 18.85 | 22.51 | 18.62 | 22.51 | +19.99% | 7.04 | 21.46% |
| 2025-12-18 | 18.47 | 19.03 | 18.47 | 18.76 | +1.35% | 0.79 | 2.77% |