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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.61 | 30.98 | 29.11 | 29.62 | -6.24% | 6.16 | 22.77% |
| 2025-07-21 | 32.41 | 32.76 | 30.75 | 31.59 | -6.40% | 7.35 | 25.78% |
| 2025-07-18 | 34.01 | 34.96 | 32.29 | 33.75 | -0.44% | 9.05 | 29.79% |
| 2025-07-17 | 34.12 | 37.45 | 33.50 | 33.90 | -4.24% | 12.52 | 39.50% |
| 2025-07-16 | 29.57 | 35.40 | 29.57 | 35.40 | +20.00% | 8.44 | 27.96% |
| 2025-07-15 | 26.43 | 32.06 | 25.80 | 29.50 | +10.40% | 8.66 | 33.57% |
| 2025-07-14 | 26.72 | 26.72 | 25.55 | 26.72 | +19.98% | 2.31 | 9.61% |
| 2025-07-11 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-10 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-09 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-08 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-07 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-04 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-03 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-02 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-07-01 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-06-30 | 22.27 | 22.27 | 22.27 | 22.27 | nan% | nan | nan% |
| 2025-06-27 | 21.21 | 22.35 | 21.00 | 22.27 | +4.36% | 2.62 | 13.37% |
| 2025-06-26 | 21.32 | 22.09 | 21.13 | 21.34 | -1.70% | 2.05 | 10.53% |
| 2025-06-25 | 20.54 | 22.30 | 20.38 | 21.71 | +4.38% | 2.68 | 13.88% |