德固特 sz.300950
21.24
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.97 | 21.50 | 20.82 | 21.24 | +1.14% | 0.50 | 2.41% |
| 2026-05-21 | 21.95 | 22.24 | 20.90 | 21.00 | -3.63% | 0.56 | 2.66% |
| 2026-05-20 | 22.37 | 22.37 | 21.63 | 21.79 | -2.59% | 0.52 | 2.44% |
| 2026-05-19 | 21.92 | 22.65 | 21.70 | 22.37 | +2.33% | 0.82 | 3.78% |
| 2026-05-18 | 21.83 | 22.10 | 21.42 | 21.86 | +0.14% | 0.41 | 1.93% |
| 2026-05-15 | 21.93 | 22.23 | 21.67 | 21.83 | -0.41% | 0.49 | 2.27% |
| 2026-05-14 | 22.76 | 22.76 | 21.88 | 21.92 | -2.49% | 0.46 | 2.10% |
| 2026-05-13 | 22.33 | 22.61 | 22.00 | 22.48 | +0.76% | 0.57 | 2.60% |
| 2026-05-12 | 22.82 | 23.43 | 22.28 | 22.31 | -3.46% | 0.75 | 3.38% |
| 2026-05-11 | 22.60 | 23.66 | 22.30 | 23.11 | +3.12% | 1.36 | 6.11% |
| 2026-05-08 | 21.99 | 22.68 | 21.90 | 22.41 | +1.96% | 0.74 | 3.61% |
| 2026-05-07 | 22.06 | 22.16 | 21.80 | 21.98 | -0.36% | 0.49 | 2.44% |
| 2026-05-06 | 21.80 | 22.22 | 21.53 | 22.06 | +1.38% | 0.67 | 3.33% |
| 2026-04-30 | 21.90 | 22.04 | 21.57 | 21.76 | +0.42% | 0.47 | 2.40% |
| 2026-04-29 | 21.08 | 21.86 | 21.03 | 21.67 | +1.98% | 0.61 | 3.14% |
| 2026-04-28 | 21.64 | 21.65 | 20.95 | 21.25 | -2.07% | 0.64 | 3.34% |
| 2026-04-27 | 21.14 | 21.78 | 19.76 | 21.70 | +0.56% | 1.10 | 5.85% |
| 2026-04-24 | 21.60 | 21.78 | 21.32 | 21.58 | -0.64% | 0.36 | 1.86% |
| 2026-04-23 | 21.83 | 22.13 | 21.60 | 21.72 | -0.82% | 0.58 | 2.94% |
| 2026-04-22 | 21.70 | 22.36 | 21.50 | 21.90 | +1.11% | 0.68 | 3.39% |