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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.28 | 21.47 | 20.10 | 20.80 | +1.51% | 2.28 | 12.22% |
| 2025-06-23 | 20.61 | 20.81 | 20.12 | 20.49 | -3.35% | 2.16 | 11.70% |
| 2025-06-20 | 18.94 | 21.46 | 18.50 | 21.20 | +12.71% | 3.58 | 19.36% |
| 2025-06-19 | 19.82 | 19.88 | 18.78 | 18.81 | -4.47% | 1.23 | 7.12% |
| 2025-06-18 | 19.75 | 20.08 | 19.47 | 19.69 | -1.30% | 0.91 | 5.10% |
| 2025-06-17 | 20.09 | 20.58 | 19.70 | 19.95 | -2.11% | 1.46 | 8.08% |
| 2025-06-16 | 19.65 | 21.64 | 19.55 | 20.38 | +2.05% | 2.54 | 13.67% |
| 2025-06-13 | 19.88 | 20.19 | 18.88 | 19.97 | -1.67% | 2.26 | 12.76% |
| 2025-06-12 | 19.33 | 20.88 | 19.03 | 20.31 | +4.05% | 2.46 | 13.76% |
| 2025-06-11 | 18.90 | 19.67 | 18.59 | 19.52 | +3.83% | 2.01 | 11.68% |
| 2025-06-10 | 19.17 | 19.44 | 18.56 | 18.80 | -1.88% | 1.60 | 9.38% |
| 2025-06-09 | 17.80 | 19.30 | 17.66 | 19.16 | +7.58% | 2.55 | 15.17% |
| 2025-06-06 | 17.67 | 17.85 | 17.37 | 17.81 | +0.74% | 1.03 | 6.51% |
| 2025-06-05 | 18.14 | 18.43 | 17.54 | 17.68 | -3.65% | 1.55 | 9.64% |
| 2025-06-04 | 18.64 | 18.64 | 17.88 | 18.35 | +0.11% | 1.59 | 9.74% |
| 2025-06-03 | 17.45 | 18.77 | 17.45 | 18.33 | +2.23% | 1.76 | 10.76% |
| 2025-05-30 | 19.26 | 19.35 | 17.80 | 17.93 | -7.48% | 2.24 | 13.70% |
| 2025-05-29 | 17.30 | 20.50 | 17.30 | 19.38 | +11.25% | 3.06 | 17.78% |
| 2025-05-28 | 17.11 | 17.55 | 17.11 | 17.42 | -0.06% | 0.60 | 3.88% |
| 2025-05-27 | 17.75 | 17.78 | 17.29 | 17.43 | -2.02% | 1.01 | 6.47% |