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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.60 | 22.30 | 21.56 | 21.95 | +1.15% | 1.08 | 3.26% |
| 2025-09-15 | 21.49 | 21.73 | 20.92 | 21.70 | +0.37% | 1.04 | 3.23% |
| 2025-09-12 | 21.27 | 21.99 | 21.27 | 21.62 | +0.84% | 0.97 | 2.97% |
| 2025-09-11 | 21.30 | 21.45 | 20.94 | 21.44 | +0.42% | 0.79 | 2.47% |
| 2025-09-10 | 21.41 | 21.65 | 21.20 | 21.35 | -1.02% | 0.71 | 2.21% |
| 2025-09-09 | 21.18 | 21.97 | 21.12 | 21.57 | +1.13% | 1.18 | 3.61% |
| 2025-09-08 | 21.02 | 21.63 | 21.02 | 21.33 | +1.04% | 0.69 | 2.15% |
| 2025-09-05 | 20.66 | 21.16 | 20.30 | 21.11 | +1.78% | 0.75 | 2.38% |
| 2025-09-04 | 20.30 | 20.98 | 20.20 | 20.74 | +2.32% | 0.97 | 3.09% |
| 2025-09-03 | 21.00 | 21.12 | 20.17 | 20.27 | -3.20% | 0.68 | 2.20% |
| 2025-09-02 | 21.48 | 21.48 | 20.48 | 20.94 | -2.83% | 0.93 | 2.93% |
| 2025-09-01 | 21.33 | 21.89 | 20.97 | 21.55 | +1.03% | 0.91 | 2.82% |
| 2025-08-29 | 21.57 | 22.11 | 21.32 | 21.33 | -1.75% | 0.95 | 2.90% |
| 2025-08-28 | 22.20 | 22.32 | 20.89 | 21.71 | -1.85% | 1.50 | 4.61% |
| 2025-08-27 | 23.11 | 23.46 | 22.10 | 22.12 | -4.66% | 1.51 | 4.38% |
| 2025-08-26 | 23.01 | 23.37 | 23.00 | 23.20 | -1.74% | 1.55 | 4.43% |
| 2025-08-25 | 22.60 | 23.89 | 22.51 | 23.61 | +5.68% | 3.08 | 8.74% |
| 2025-08-22 | 22.23 | 22.48 | 22.02 | 22.34 | +0.49% | 0.94 | 2.79% |
| 2025-08-21 | 22.34 | 22.70 | 22.15 | 22.23 | -0.49% | 1.08 | 3.18% |
| 2025-08-20 | 22.61 | 22.70 | 22.06 | 22.34 | -0.36% | 0.95 | 2.82% |