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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.82 | 21.82 | 21.52 | 21.66 | -0.73% | 0.32 | 1.62% |
| 2026-04-20 | 21.81 | 21.98 | 21.52 | 21.82 | +0.51% | 0.39 | 1.97% |
| 2026-04-17 | 21.81 | 21.88 | 21.59 | 21.71 | -0.14% | 0.34 | 1.70% |
| 2026-04-16 | 21.55 | 21.86 | 21.21 | 21.74 | +1.73% | 0.39 | 2.01% |
| 2026-04-15 | 21.68 | 21.78 | 21.32 | 21.37 | -0.97% | 0.34 | 1.72% |
| 2026-04-14 | 21.66 | 21.68 | 21.30 | 21.58 | +0.61% | 0.36 | 1.85% |
| 2026-04-13 | 21.64 | 21.64 | 21.40 | 21.45 | -1.02% | 0.31 | 1.58% |
| 2026-04-10 | 21.32 | 21.84 | 21.32 | 21.67 | +2.12% | 0.35 | 1.79% |
| 2026-04-09 | 21.70 | 21.70 | 21.15 | 21.22 | -2.53% | 0.36 | 1.85% |
| 2026-04-08 | 21.66 | 21.77 | 21.32 | 21.77 | +2.98% | 0.44 | 2.23% |
| 2026-04-07 | 20.66 | 21.25 | 20.31 | 21.14 | +2.97% | 0.44 | 2.29% |
| 2026-04-03 | 21.12 | 21.36 | 20.42 | 20.53 | -2.56% | 0.24 | 1.27% |
| 2026-04-02 | 21.21 | 21.44 | 20.78 | 21.07 | -1.31% | 0.37 | 1.93% |
| 2026-04-01 | 21.43 | 21.48 | 21.10 | 21.35 | +1.52% | 0.35 | 1.83% |
| 2026-03-31 | 21.49 | 21.65 | 20.96 | 21.03 | -1.27% | 0.39 | 2.02% |
| 2026-03-30 | 21.00 | 21.38 | 20.96 | 21.30 | -0.09% | 0.32 | 1.64% |
| 2026-03-27 | 20.93 | 21.33 | 20.67 | 21.32 | +1.14% | 0.28 | 1.47% |
| 2026-03-26 | 21.50 | 21.59 | 20.84 | 21.08 | -1.68% | 0.31 | 1.64% |
| 2026-03-25 | 21.23 | 21.62 | 21.23 | 21.44 | +1.18% | 0.37 | 1.89% |
| 2026-03-24 | 20.50 | 21.21 | 20.25 | 21.19 | +5.95% | 0.71 | 3.77% |