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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.18 | 26.38 | 24.00 | 25.51 | +5.72% | 3.68 | 15.96% |
| 2026-01-15 | 24.15 | 24.44 | 23.97 | 24.13 | -1.19% | 0.85 | 3.86% |
| 2026-01-14 | 24.23 | 24.78 | 23.94 | 24.42 | +0.62% | 1.61 | 7.28% |
| 2026-01-13 | 24.75 | 25.08 | 24.10 | 24.27 | -1.94% | 1.69 | 7.58% |
| 2026-01-12 | 25.00 | 25.10 | 24.46 | 24.75 | -0.32% | 1.83 | 8.16% |
| 2026-01-09 | 24.53 | 25.10 | 24.39 | 24.83 | +1.51% | 2.18 | 9.68% |
| 2026-01-08 | 23.64 | 24.68 | 23.60 | 24.46 | +3.16% | 2.26 | 10.15% |
| 2026-01-07 | 23.45 | 24.06 | 23.44 | 23.71 | +1.15% | 1.46 | 6.77% |
| 2026-01-06 | 23.32 | 23.62 | 23.25 | 23.44 | +0.26% | 0.97 | 4.55% |
| 2026-01-05 | 22.82 | 23.53 | 22.78 | 23.38 | +2.27% | 0.95 | 4.51% |
| 2025-12-31 | 22.89 | 22.99 | 22.51 | 22.86 | +0.04% | 0.62 | 3.00% |
| 2025-12-30 | 22.80 | 23.11 | 22.67 | 22.85 | -0.57% | 0.50 | 2.42% |
| 2025-12-29 | 22.81 | 22.99 | 22.72 | 22.98 | +0.57% | 0.46 | 2.23% |
| 2025-12-26 | 23.10 | 23.33 | 22.78 | 22.85 | -1.30% | 0.67 | 3.21% |
| 2025-12-25 | 23.03 | 23.23 | 22.76 | 23.15 | +1.22% | 0.68 | 3.26% |
| 2025-12-24 | 22.40 | 22.87 | 22.28 | 22.87 | +1.87% | 0.54 | 2.65% |
| 2025-12-23 | 22.65 | 22.82 | 22.30 | 22.45 | -1.06% | 0.52 | 2.57% |
| 2025-12-22 | 22.60 | 22.88 | 22.59 | 22.69 | +0.35% | 0.50 | 2.44% |
| 2025-12-19 | 22.30 | 22.76 | 22.30 | 22.61 | +1.30% | 0.57 | 2.78% |
| 2025-12-18 | 22.23 | 22.59 | 22.12 | 22.32 | -0.04% | 0.58 | 2.84% |