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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.34 | 24.77 | 24.24 | 24.25 | -0.74% | 0.51 | 2.28% |
| 2026-02-12 | 24.67 | 24.89 | 24.42 | 24.43 | -0.65% | 0.63 | 2.79% |
| 2026-02-11 | 24.80 | 24.80 | 24.53 | 24.59 | -0.24% | 0.35 | 1.56% |
| 2026-02-10 | 25.08 | 25.25 | 24.63 | 24.65 | -1.75% | 0.59 | 2.62% |
| 2026-02-09 | 24.90 | 25.15 | 24.70 | 25.09 | +1.74% | 0.80 | 3.51% |
| 2026-02-06 | 24.24 | 25.05 | 24.16 | 24.66 | +0.69% | 0.81 | 3.57% |
| 2026-02-05 | 24.84 | 24.91 | 24.37 | 24.49 | -2.04% | 0.71 | 3.19% |
| 2026-02-04 | 24.58 | 25.77 | 24.36 | 25.00 | +1.83% | 1.26 | 5.53% |
| 2026-02-03 | 24.18 | 24.55 | 23.97 | 24.55 | +3.11% | 0.64 | 2.87% |
| 2026-02-02 | 24.30 | 24.40 | 23.80 | 23.81 | -1.94% | 0.58 | 2.65% |
| 2026-01-30 | 24.30 | 24.48 | 23.50 | 24.28 | -0.94% | 0.97 | 4.43% |
| 2026-01-29 | 24.26 | 25.64 | 24.25 | 24.51 | +1.07% | 1.35 | 5.95% |
| 2026-01-28 | 25.14 | 25.14 | 24.20 | 24.25 | -3.12% | 1.22 | 5.50% |
| 2026-01-27 | 25.24 | 25.51 | 24.20 | 25.03 | -1.65% | 1.35 | 5.99% |
| 2026-01-26 | 26.53 | 26.68 | 25.40 | 25.45 | -4.65% | 1.59 | 6.77% |
| 2026-01-23 | 26.61 | 26.98 | 26.52 | 26.69 | -0.60% | 1.60 | 6.59% |
| 2026-01-22 | 27.00 | 27.01 | 26.33 | 26.85 | -1.58% | 2.24 | 9.25% |
| 2026-01-21 | 26.33 | 27.70 | 26.00 | 27.28 | +3.14% | 3.63 | 14.84% |
| 2026-01-20 | 25.08 | 27.27 | 25.01 | 26.45 | +5.34% | 3.90 | 16.16% |
| 2026-01-19 | 25.46 | 25.75 | 25.02 | 25.11 | -1.57% | 1.88 | 8.20% |