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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.38 | 22.38 | 21.63 | 22.33 | +0.49% | 0.67 | 3.36% |
| 2025-12-16 | 22.72 | 22.81 | 22.13 | 22.22 | -2.54% | 0.73 | 3.60% |
| 2025-12-15 | 22.84 | 23.18 | 22.63 | 22.80 | -0.52% | 0.54 | 2.61% |
| 2025-12-12 | 22.72 | 23.17 | 22.56 | 22.92 | +1.28% | 0.63 | 3.06% |
| 2025-12-11 | 23.07 | 23.19 | 22.63 | 22.63 | -2.08% | 0.61 | 2.94% |
| 2025-12-10 | 23.23 | 23.34 | 22.90 | 23.11 | -0.60% | 0.53 | 2.56% |
| 2025-12-09 | 23.62 | 23.76 | 23.24 | 23.25 | -2.19% | 0.72 | 3.38% |
| 2025-12-08 | 23.52 | 24.06 | 23.40 | 23.77 | +1.80% | 1.04 | 4.85% |
| 2025-12-05 | 23.00 | 23.40 | 22.72 | 23.35 | +2.19% | 0.80 | 3.85% |
| 2025-12-04 | 22.80 | 23.15 | 22.63 | 22.85 | +0.22% | 0.69 | 3.32% |
| 2025-12-03 | 23.19 | 23.20 | 22.70 | 22.80 | -1.38% | 0.54 | 2.63% |
| 2025-12-02 | 23.26 | 23.45 | 23.03 | 23.12 | -1.28% | 0.57 | 2.71% |
| 2025-12-01 | 23.38 | 23.66 | 23.20 | 23.42 | +0.30% | 0.71 | 3.34% |
| 2025-11-28 | 23.00 | 23.35 | 22.93 | 23.35 | +1.17% | 0.51 | 2.46% |
| 2025-11-27 | 22.82 | 23.25 | 22.80 | 23.08 | +0.79% | 0.62 | 2.96% |
| 2025-11-26 | 23.08 | 23.40 | 22.84 | 22.90 | -0.95% | 0.68 | 3.24% |
| 2025-11-25 | 23.06 | 23.47 | 22.95 | 23.12 | +0.65% | 0.76 | 3.61% |
| 2025-11-24 | 22.40 | 23.08 | 22.32 | 22.97 | +3.42% | 1.00 | 4.87% |
| 2025-11-21 | 22.91 | 23.15 | 22.13 | 22.21 | -4.02% | 1.05 | 5.14% |
| 2025-11-20 | 23.40 | 23.58 | 23.00 | 23.14 | -0.73% | 0.82 | 3.92% |