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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.18 | 34.39 | 33.45 | 33.75 | -2.32% | 2.13 | 6.96% |
| 2025-10-21 | 35.79 | 35.98 | 34.37 | 34.55 | -2.43% | 3.69 | 11.75% |
| 2025-10-20 | 36.00 | 36.57 | 35.01 | 35.41 | +0.08% | 3.21 | 9.96% |
| 2025-10-17 | 36.72 | 37.08 | 35.29 | 35.38 | -5.53% | 3.82 | 11.79% |
| 2025-10-16 | 38.02 | 39.00 | 36.77 | 37.45 | -3.97% | 5.44 | 15.93% |
| 2025-10-15 | 41.00 | 41.40 | 37.56 | 39.00 | -3.87% | 7.98 | 22.65% |
| 2025-10-14 | 33.79 | 40.57 | 33.50 | 40.57 | +19.99% | 7.02 | 20.45% |
| 2025-10-13 | 31.33 | 34.75 | 30.13 | 33.81 | +2.11% | 3.51 | 11.83% |
| 2025-10-10 | 32.02 | 33.75 | 31.31 | 33.11 | +2.41% | 3.21 | 10.83% |
| 2025-10-09 | 32.03 | 33.50 | 31.80 | 32.33 | +0.97% | 2.45 | 8.35% |
| 2025-09-30 | 31.67 | 32.96 | 31.45 | 32.02 | +1.33% | 2.13 | 7.27% |
| 2025-09-29 | 30.90 | 32.30 | 30.52 | 31.60 | +1.44% | 1.60 | 5.65% |
| 2025-09-26 | 32.06 | 32.65 | 31.00 | 31.15 | -5.58% | 2.24 | 7.83% |
| 2025-09-25 | 30.94 | 33.37 | 30.66 | 32.99 | +6.38% | 3.85 | 13.00% |
| 2025-09-24 | 30.72 | 31.18 | 30.34 | 31.01 | +0.98% | 1.10 | 3.94% |
| 2025-09-23 | 31.31 | 31.55 | 29.90 | 30.71 | -2.54% | 1.54 | 5.61% |
| 2025-09-22 | 30.85 | 31.58 | 30.85 | 31.51 | +1.38% | 1.17 | 4.16% |
| 2025-09-19 | 31.72 | 31.94 | 30.95 | 31.08 | -2.05% | 1.47 | 5.19% |
| 2025-09-18 | 32.61 | 33.47 | 31.18 | 31.73 | -2.70% | 3.00 | 10.29% |
| 2025-09-17 | 33.60 | 33.62 | 32.50 | 32.61 | -3.03% | 2.30 | 7.73% |