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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.77 | 20.18 | 19.77 | 19.98 | +0.60% | 0.53 | 1.75% |
| 2025-10-21 | 19.40 | 19.88 | 19.22 | 19.86 | +2.90% | 0.61 | 2.04% |
| 2025-10-20 | 19.19 | 19.57 | 19.01 | 19.30 | +1.21% | 0.32 | 1.08% |
| 2025-10-17 | 19.43 | 19.54 | 19.00 | 19.07 | -1.45% | 0.36 | 1.24% |
| 2025-10-16 | 19.56 | 19.75 | 19.32 | 19.35 | -1.53% | 0.38 | 1.30% |
| 2025-10-15 | 19.55 | 19.76 | 19.32 | 19.65 | +0.98% | 0.41 | 1.37% |
| 2025-10-14 | 19.60 | 19.95 | 19.37 | 19.46 | -0.82% | 0.47 | 1.58% |
| 2025-10-13 | 19.30 | 19.67 | 18.61 | 19.62 | -0.91% | 0.53 | 1.83% |
| 2025-10-10 | 19.61 | 20.06 | 19.61 | 19.80 | +0.66% | 0.51 | 1.70% |
| 2025-10-09 | 20.25 | 20.25 | 19.55 | 19.67 | -1.06% | 0.49 | 1.65% |
| 2025-09-30 | 20.05 | 20.20 | 19.85 | 19.88 | -0.60% | 0.44 | 1.45% |
| 2025-09-29 | 19.80 | 20.10 | 19.38 | 20.00 | +0.76% | 0.49 | 1.63% |
| 2025-09-26 | 19.71 | 20.26 | 19.59 | 19.85 | +0.46% | 0.52 | 1.72% |
| 2025-09-25 | 19.98 | 20.16 | 19.70 | 19.76 | -1.20% | 0.44 | 1.45% |
| 2025-09-24 | 19.49 | 20.08 | 19.38 | 20.00 | +1.57% | 0.76 | 2.52% |
| 2025-09-23 | 20.20 | 20.31 | 18.90 | 19.69 | -3.10% | 1.24 | 4.24% |
| 2025-09-22 | 20.71 | 21.15 | 20.13 | 20.32 | -3.97% | 0.94 | 3.05% |
| 2025-09-19 | 20.89 | 21.26 | 20.61 | 21.16 | +1.34% | 0.71 | 2.24% |
| 2025-09-18 | 21.60 | 21.80 | 20.65 | 20.88 | -4.22% | 1.11 | 3.46% |
| 2025-09-17 | 21.83 | 22.00 | 21.50 | 21.80 | -0.68% | 0.71 | 2.17% |