德石股份 sz.301158
24.51
+0.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.55 | 24.85 | 24.13 | 24.51 | +0.04% | 1.14 | 3.17% |
| 2026-05-21 | 26.46 | 26.72 | 24.43 | 24.50 | -7.93% | 1.91 | 5.13% |
| 2026-05-20 | 25.82 | 27.03 | 25.80 | 26.61 | +2.46% | 1.58 | 4.06% |
| 2026-05-19 | 26.41 | 26.59 | 25.59 | 25.97 | -2.48% | 1.59 | 4.20% |
| 2026-05-18 | 27.08 | 27.17 | 26.48 | 26.63 | -0.67% | 1.39 | 3.55% |
| 2026-05-15 | 27.07 | 27.50 | 26.59 | 26.81 | -1.43% | 1.79 | 4.51% |
| 2026-05-14 | 27.15 | 27.65 | 26.83 | 27.20 | +0.89% | 1.73 | 4.32% |
| 2026-05-13 | 26.63 | 27.31 | 26.42 | 26.96 | +1.24% | 1.52 | 3.85% |
| 2026-05-12 | 27.36 | 27.60 | 26.45 | 26.63 | -2.81% | 1.56 | 3.97% |
| 2026-05-11 | 26.77 | 27.80 | 26.73 | 27.40 | +2.85% | 2.14 | 5.34% |
| 2026-05-08 | 26.21 | 26.88 | 26.20 | 26.64 | +1.29% | 1.74 | 4.49% |
| 2026-05-07 | 26.30 | 26.60 | 25.90 | 26.30 | -0.57% | 1.66 | 4.33% |
| 2026-05-06 | 26.35 | 26.60 | 26.07 | 26.45 | 0.00% | 2.21 | 5.73% |
| 2026-04-30 | 26.70 | 27.68 | 26.36 | 26.45 | -1.42% | 2.62 | 6.65% |
| 2026-04-29 | 25.45 | 27.02 | 25.30 | 26.83 | +3.75% | 3.04 | 7.89% |
| 2026-04-28 | 24.54 | 26.23 | 24.10 | 25.86 | +6.11% | 3.50 | 9.46% |
| 2026-04-27 | 23.76 | 24.43 | 23.76 | 24.37 | +1.54% | 1.52 | 4.28% |
| 2026-04-24 | 24.18 | 24.40 | 23.69 | 24.00 | -0.95% | 1.65 | 4.71% |
| 2026-04-23 | 23.64 | 24.60 | 23.06 | 24.23 | +2.97% | 2.46 | 7.06% |
| 2026-04-22 | 23.62 | 23.77 | 23.03 | 23.53 | -0.68% | 1.32 | 3.86% |