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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.10 | 19.13 | 18.83 | 19.00 | -0.31% | 0.81 | 2.88% |
| 2025-08-18 | 18.99 | 19.27 | 18.99 | 19.06 | +0.47% | 0.99 | 3.53% |
| 2025-08-15 | 18.58 | 19.02 | 18.58 | 18.98 | +2.08% | 0.95 | 3.40% |
| 2025-08-14 | 19.16 | 19.25 | 18.56 | 18.59 | -2.45% | 1.32 | 4.76% |
| 2025-08-13 | 19.57 | 19.58 | 19.03 | 19.05 | -1.79% | 1.50 | 5.30% |
| 2025-08-12 | 19.48 | 19.67 | 19.27 | 19.40 | -0.76% | 1.23 | 4.30% |
| 2025-08-11 | 19.27 | 20.02 | 19.08 | 19.55 | +1.71% | 2.15 | 7.44% |
| 2025-08-08 | 18.88 | 19.41 | 18.78 | 19.22 | +1.79% | 1.49 | 5.27% |
| 2025-08-07 | 18.89 | 19.07 | 18.70 | 18.89 | +0.05% | 1.38 | 4.96% |
| 2025-08-06 | 19.06 | 19.06 | 18.79 | 18.88 | -1.45% | 1.34 | 4.82% |
| 2025-08-05 | 18.56 | 19.17 | 18.39 | 19.15 | +3.21% | 1.68 | 6.02% |
| 2025-08-04 | 18.10 | 18.57 | 17.66 | 18.56 | +1.80% | 1.20 | 4.47% |
| 2025-08-01 | 18.63 | 18.69 | 18.13 | 18.23 | -1.77% | 1.54 | 5.72% |
| 2025-07-31 | 18.04 | 18.73 | 17.93 | 18.56 | +2.58% | 2.65 | 9.76% |
| 2025-07-30 | 17.91 | 18.33 | 17.73 | 18.09 | +0.94% | 1.67 | 6.28% |
| 2025-07-29 | 17.79 | 17.95 | 17.60 | 17.92 | +0.78% | 0.97 | 3.68% |
| 2025-07-28 | 17.77 | 17.81 | 17.61 | 17.78 | +0.45% | 0.57 | 2.19% |
| 2025-07-25 | 17.79 | 17.86 | 17.62 | 17.70 | -0.50% | 0.76 | 2.91% |
| 2025-07-24 | 17.64 | 17.89 | 17.56 | 17.79 | +0.51% | 0.94 | 3.61% |
| 2025-07-23 | 18.04 | 18.12 | 17.66 | 17.70 | -2.03% | 1.20 | 4.55% |