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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.90 | 23.95 | 23.21 | 23.31 | -2.51% | 1.10 | 5.17% |
| 2025-11-18 | 24.48 | 24.48 | 23.70 | 23.91 | -2.41% | 1.42 | 6.56% |
| 2025-11-17 | 24.73 | 24.85 | 24.32 | 24.50 | -0.45% | 1.10 | 4.96% |
| 2025-11-14 | 24.63 | 24.95 | 24.43 | 24.61 | 0.00% | 1.43 | 6.37% |
| 2025-11-13 | 24.81 | 24.90 | 24.38 | 24.61 | -0.65% | 1.85 | 8.31% |
| 2025-11-12 | 24.66 | 24.92 | 24.02 | 24.77 | +0.94% | 2.74 | 12.34% |
| 2025-11-11 | 25.09 | 25.35 | 24.31 | 24.54 | -6.08% | 3.99 | 17.80% |
| 2025-11-10 | 26.13 | 26.13 | 26.13 | 26.13 | -19.99% | 0.75 | 3.18% |
| 2025-11-07 | 32.75 | 33.78 | 32.32 | 32.66 | -1.27% | 2.01 | 6.72% |
| 2025-11-06 | 32.87 | 33.17 | 32.55 | 33.08 | +0.67% | 1.08 | 3.64% |
| 2025-11-05 | 32.50 | 33.12 | 32.07 | 32.86 | -0.03% | 1.01 | 3.40% |
| 2025-11-04 | 33.20 | 33.43 | 32.70 | 32.87 | -1.32% | 0.94 | 3.17% |
| 2025-11-03 | 32.98 | 33.37 | 32.66 | 33.31 | +0.91% | 1.02 | 3.40% |
| 2025-10-31 | 32.65 | 33.31 | 32.51 | 33.01 | +1.29% | 1.06 | 3.56% |
| 2025-10-30 | 33.88 | 33.88 | 32.59 | 32.59 | -3.75% | 1.78 | 5.94% |
| 2025-10-29 | 34.28 | 34.28 | 33.50 | 33.86 | -1.34% | 1.71 | 5.62% |
| 2025-10-28 | 33.36 | 34.32 | 32.89 | 34.32 | +1.87% | 2.35 | 7.69% |
| 2025-10-27 | 33.61 | 34.49 | 33.02 | 33.69 | +0.42% | 2.37 | 7.77% |
| 2025-10-24 | 33.39 | 33.89 | 33.29 | 33.55 | -0.50% | 1.92 | 6.33% |
| 2025-10-23 | 33.38 | 34.23 | 32.69 | 33.72 | -0.09% | 2.38 | 7.86% |