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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.35 | 19.49 | 18.75 | 18.79 | -2.74% | 0.49 | 1.70% |
| 2025-11-18 | 19.68 | 19.69 | 19.22 | 19.32 | -1.83% | 0.42 | 1.43% |
| 2025-11-17 | 19.44 | 19.74 | 19.34 | 19.68 | +0.82% | 0.43 | 1.45% |
| 2025-11-14 | 19.36 | 19.89 | 19.23 | 19.52 | +0.67% | 0.63 | 2.11% |
| 2025-11-13 | 19.13 | 19.50 | 18.97 | 19.39 | +0.88% | 0.49 | 1.68% |
| 2025-11-12 | 19.13 | 19.43 | 19.10 | 19.22 | +0.16% | 0.35 | 1.21% |
| 2025-11-11 | 19.36 | 19.36 | 19.04 | 19.19 | -0.72% | 0.43 | 1.49% |
| 2025-11-10 | 18.80 | 19.35 | 18.72 | 19.33 | +3.26% | 0.57 | 1.98% |
| 2025-11-07 | 18.82 | 18.97 | 18.72 | 18.72 | -0.48% | 0.31 | 1.09% |
| 2025-11-06 | 19.01 | 19.20 | 18.76 | 18.81 | -1.21% | 0.39 | 1.37% |
| 2025-11-05 | 18.91 | 19.14 | 18.80 | 19.04 | +0.58% | 0.39 | 1.36% |
| 2025-11-04 | 19.09 | 19.10 | 18.80 | 18.93 | -0.63% | 0.35 | 1.21% |
| 2025-11-03 | 19.09 | 19.21 | 18.87 | 19.05 | +0.69% | 0.36 | 1.26% |
| 2025-10-31 | 18.52 | 18.96 | 18.52 | 18.92 | +2.27% | 0.47 | 1.66% |
| 2025-10-30 | 18.91 | 18.92 | 18.50 | 18.50 | -2.01% | 0.57 | 2.03% |
| 2025-10-29 | 19.58 | 19.61 | 18.80 | 18.88 | -3.82% | 0.83 | 2.91% |
| 2025-10-28 | 19.71 | 19.85 | 19.50 | 19.63 | -0.51% | 0.34 | 1.14% |
| 2025-10-27 | 19.80 | 20.07 | 19.66 | 19.73 | -0.75% | 0.42 | 1.40% |
| 2025-10-24 | 19.99 | 20.14 | 19.83 | 19.88 | -0.60% | 0.39 | 1.30% |
| 2025-10-23 | 19.98 | 20.20 | 19.65 | 20.00 | +0.10% | 0.48 | 1.62% |