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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.82 | 18.00 | 16.80 | 17.79 | +5.89% | 1.70 | 10.77% |
| 2025-05-23 | 16.02 | 17.08 | 16.00 | 16.80 | +4.87% | 1.06 | 7.08% |
| 2025-05-22 | 16.23 | 16.37 | 15.97 | 16.02 | -1.88% | 0.35 | 2.37% |
| 2025-05-21 | 16.20 | 16.47 | 15.89 | 16.33 | +0.24% | 0.58 | 3.93% |
| 2025-05-20 | 15.75 | 16.57 | 15.75 | 16.29 | +3.13% | 0.70 | 4.73% |
| 2025-05-19 | 15.52 | 15.82 | 15.40 | 15.79 | +1.52% | 0.30 | 2.12% |
| 2025-05-16 | 15.47 | 15.81 | 15.47 | 15.56 | +0.32% | 0.25 | 1.73% |
| 2025-05-15 | 15.53 | 15.64 | 15.29 | 15.51 | -0.88% | 0.28 | 2.02% |
| 2025-05-14 | 15.75 | 15.93 | 15.58 | 15.64 | -1.31% | 0.33 | 2.35% |
| 2025-05-13 | 16.15 | 16.16 | 15.80 | 15.85 | -0.99% | 0.35 | 2.40% |
| 2025-05-12 | 16.02 | 16.12 | 15.92 | 16.01 | +0.37% | 0.28 | 1.95% |
| 2025-05-09 | 16.20 | 16.24 | 15.90 | 15.95 | -1.52% | 0.33 | 2.28% |
| 2025-05-08 | 15.80 | 16.26 | 15.80 | 16.20 | +1.67% | 0.54 | 3.66% |
| 2025-05-07 | 15.86 | 16.31 | 15.62 | 15.93 | +2.35% | 0.64 | 4.44% |
| 2025-05-06 | 15.21 | 15.68 | 15.21 | 15.57 | +3.01% | 0.50 | 3.58% |