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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.27 | 33.88 | 31.56 | 33.63 | +4.12% | 3.41 | 11.42% |
| 2025-09-15 | 32.55 | 33.80 | 32.24 | 32.30 | -1.82% | 2.30 | 7.80% |
| 2025-09-12 | 34.53 | 34.99 | 32.02 | 32.90 | -1.56% | 4.20 | 13.99% |
| 2025-09-11 | 33.87 | 34.00 | 32.20 | 33.42 | -1.12% | 3.15 | 10.49% |
| 2025-09-10 | 32.70 | 35.38 | 32.31 | 33.80 | +4.29% | 4.41 | 14.34% |
| 2025-09-09 | 33.57 | 33.84 | 32.10 | 32.41 | -3.46% | 2.52 | 8.49% |
| 2025-09-08 | 33.10 | 33.79 | 32.44 | 33.57 | +0.81% | 3.72 | 12.38% |
| 2025-09-05 | 30.30 | 34.66 | 30.05 | 33.30 | +9.18% | 5.40 | 18.17% |
| 2025-09-04 | 32.70 | 33.05 | 29.90 | 30.50 | -7.99% | 4.01 | 14.11% |
| 2025-09-03 | 34.01 | 34.35 | 32.35 | 33.15 | -1.66% | 4.07 | 13.50% |
| 2025-09-02 | 35.94 | 37.48 | 33.45 | 33.71 | -6.20% | 8.91 | 27.73% |
| 2025-09-01 | 33.76 | 35.94 | 33.57 | 35.94 | +20.00% | 7.13 | 22.14% |
| 2025-08-29 | 28.87 | 31.20 | 28.67 | 29.95 | +5.42% | 4.56 | 16.63% |
| 2025-08-28 | 28.80 | 29.10 | 27.33 | 28.41 | -1.42% | 2.01 | 7.87% |
| 2025-08-27 | 29.73 | 30.18 | 28.82 | 28.82 | -2.83% | 1.92 | 7.20% |
| 2025-08-26 | 29.86 | 30.27 | 29.42 | 29.66 | -1.17% | 1.54 | 5.70% |
| 2025-08-25 | 29.57 | 30.38 | 29.46 | 30.01 | +1.52% | 2.02 | 7.45% |
| 2025-08-22 | 29.63 | 29.90 | 29.40 | 29.56 | -0.24% | 1.63 | 6.10% |
| 2025-08-21 | 29.93 | 30.77 | 29.44 | 29.63 | -1.20% | 1.85 | 6.80% |
| 2025-08-20 | 30.08 | 30.10 | 29.37 | 29.99 | -0.96% | 1.94 | 7.22% |