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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.00 | 21.10 | 19.87 | 20.00 | -5.84% | 0.60 | 3.24% |
| 2026-03-20 | 21.80 | 22.25 | 21.22 | 21.24 | -2.88% | 0.49 | 2.49% |
| 2026-03-19 | 22.35 | 22.51 | 21.77 | 21.87 | -3.27% | 0.45 | 2.23% |
| 2026-03-18 | 22.30 | 22.61 | 22.02 | 22.61 | +1.85% | 0.42 | 2.05% |
| 2026-03-17 | 22.89 | 22.93 | 22.15 | 22.20 | -2.55% | 0.45 | 2.22% |
| 2026-03-16 | 22.95 | 23.02 | 22.40 | 22.78 | -0.48% | 0.47 | 2.29% |
| 2026-03-13 | 23.04 | 23.48 | 22.74 | 22.89 | 0.00% | 0.54 | 2.57% |
| 2026-03-12 | 23.66 | 23.66 | 22.86 | 22.89 | -2.80% | 0.54 | 2.56% |
| 2026-03-11 | 23.91 | 24.03 | 23.45 | 23.55 | -1.46% | 0.51 | 2.36% |
| 2026-03-10 | 23.80 | 24.05 | 23.63 | 23.90 | +2.05% | 0.58 | 2.66% |
| 2026-03-09 | 23.70 | 23.88 | 23.18 | 23.42 | -1.18% | 0.55 | 2.59% |
| 2026-03-06 | 23.08 | 23.74 | 22.88 | 23.70 | +2.91% | 0.56 | 2.64% |
| 2026-03-05 | 23.47 | 23.65 | 22.98 | 23.03 | +0.66% | 0.49 | 2.30% |
| 2026-03-04 | 22.44 | 23.30 | 22.44 | 22.88 | -0.26% | 0.43 | 2.04% |
| 2026-03-03 | 23.60 | 23.97 | 22.86 | 22.94 | -2.92% | 0.72 | 3.40% |
| 2026-03-02 | 24.30 | 24.59 | 23.55 | 23.63 | -4.68% | 0.87 | 4.00% |
| 2026-02-27 | 24.67 | 24.80 | 24.47 | 24.79 | +0.16% | 0.47 | 2.08% |
| 2026-02-26 | 24.88 | 24.88 | 24.56 | 24.75 | -0.16% | 0.44 | 1.96% |
| 2026-02-25 | 24.50 | 24.86 | 24.34 | 24.79 | +1.18% | 0.57 | 2.53% |
| 2026-02-24 | 24.26 | 24.65 | 24.26 | 24.50 | +1.03% | 0.46 | 2.05% |