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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.68 | 18.77 | 18.09 | 18.51 | -1.33% | 0.73 | 2.63% |
| 2025-12-16 | 18.36 | 19.32 | 18.26 | 18.76 | +2.18% | 1.14 | 3.99% |
| 2025-12-15 | 18.20 | 18.56 | 18.03 | 18.36 | +0.88% | 0.53 | 1.91% |
| 2025-12-12 | 18.19 | 18.37 | 18.03 | 18.20 | +0.11% | 0.54 | 1.96% |
| 2025-12-11 | 19.00 | 19.10 | 18.16 | 18.18 | -6.19% | 1.34 | 4.79% |
| 2025-12-10 | 18.52 | 19.80 | 18.52 | 19.38 | +5.15% | 1.83 | 6.29% |
| 2025-12-09 | 18.84 | 18.86 | 18.40 | 18.43 | -2.18% | 0.52 | 1.85% |
| 2025-12-08 | 18.88 | 19.03 | 18.70 | 18.84 | -0.26% | 0.44 | 1.53% |
| 2025-12-05 | 18.60 | 19.07 | 18.00 | 18.89 | +1.29% | 0.71 | 2.54% |
| 2025-12-04 | 19.27 | 19.28 | 18.42 | 18.65 | -2.97% | 0.69 | 2.45% |
| 2025-12-03 | 19.92 | 19.97 | 19.11 | 19.22 | -3.56% | 0.97 | 3.32% |
| 2025-12-02 | 19.69 | 20.23 | 19.54 | 19.93 | +1.27% | 1.03 | 3.41% |
| 2025-12-01 | 19.71 | 19.89 | 19.52 | 19.68 | -0.20% | 0.60 | 2.03% |
| 2025-11-28 | 19.88 | 20.00 | 19.32 | 19.72 | -1.25% | 1.07 | 3.63% |
| 2025-11-27 | 20.12 | 20.30 | 19.71 | 19.97 | -0.35% | 1.13 | 3.72% |
| 2025-11-26 | 20.15 | 20.48 | 19.88 | 20.04 | -0.99% | 1.42 | 4.67% |
| 2025-11-25 | 19.99 | 20.72 | 19.60 | 20.24 | +2.22% | 1.94 | 6.36% |
| 2025-11-24 | 20.19 | 20.42 | 19.45 | 19.80 | +0.71% | 2.09 | 6.97% |
| 2025-11-21 | 18.80 | 20.49 | 18.80 | 19.66 | +2.88% | 2.42 | 8.08% |
| 2025-11-20 | 18.80 | 20.31 | 18.28 | 19.11 | +1.70% | 2.06 | 7.02% |