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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.68 | 30.98 | 30.05 | 30.28 | -1.21% | 2.31 | 8.43% |
| 2025-08-18 | 30.59 | 31.26 | 30.51 | 30.65 | +0.03% | 2.63 | 9.47% |
| 2025-08-15 | 30.83 | 31.45 | 30.62 | 30.64 | -1.19% | 2.83 | 10.11% |
| 2025-08-14 | 31.84 | 32.14 | 30.92 | 31.01 | -2.64% | 3.40 | 11.99% |
| 2025-08-13 | 29.97 | 32.22 | 29.70 | 31.85 | +5.99% | 5.67 | 20.06% |
| 2025-08-12 | 30.00 | 30.14 | 28.51 | 30.05 | +0.84% | 3.69 | 13.99% |
| 2025-08-11 | 29.61 | 30.38 | 28.70 | 29.80 | -1.91% | 3.77 | 14.21% |
| 2025-08-08 | 30.36 | 32.80 | 30.36 | 30.38 | +1.78% | 4.89 | 17.21% |
| 2025-08-07 | 31.60 | 31.79 | 29.73 | 29.85 | -6.28% | 4.97 | 18.08% |
| 2025-08-06 | 30.95 | 33.30 | 30.30 | 31.85 | +2.25% | 5.88 | 20.40% |
| 2025-08-05 | 32.21 | 32.59 | 30.15 | 31.15 | -1.49% | 5.20 | 18.38% |
| 2025-08-04 | 32.51 | 33.73 | 31.31 | 31.62 | -3.39% | 5.32 | 18.37% |
| 2025-08-01 | 30.28 | 35.38 | 30.17 | 32.73 | +9.98% | 9.05 | 29.95% |
| 2025-07-31 | 29.85 | 30.86 | 29.37 | 29.76 | -1.88% | 2.91 | 10.77% |
| 2025-07-30 | 31.30 | 31.31 | 29.66 | 30.33 | -3.35% | 3.22 | 11.86% |
| 2025-07-29 | 31.88 | 32.57 | 30.90 | 31.38 | -2.70% | 3.77 | 13.29% |
| 2025-07-28 | 30.30 | 33.35 | 30.00 | 32.25 | +6.61% | 6.54 | 22.51% |
| 2025-07-25 | 29.46 | 30.42 | 28.73 | 30.25 | +2.65% | 3.58 | 13.42% |
| 2025-07-24 | 29.10 | 29.83 | 28.60 | 29.47 | -0.67% | 3.27 | 12.39% |
| 2025-07-23 | 28.58 | 30.50 | 28.05 | 29.67 | +0.17% | 5.19 | 19.58% |