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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.71 | 18.22 | 17.61 | 18.07 | +2.25% | 1.79 | 6.75% |
| 2025-07-21 | 17.44 | 17.67 | 17.36 | 17.67 | +2.24% | 1.20 | 4.65% |
| 2025-07-18 | 17.32 | 17.37 | 17.18 | 17.29 | +0.35% | 0.70 | 2.73% |
| 2025-07-17 | 17.31 | 17.34 | 17.16 | 17.23 | -0.12% | 0.61 | 2.40% |
| 2025-07-16 | 17.19 | 17.34 | 17.10 | 17.25 | +0.58% | 0.58 | 2.28% |
| 2025-07-15 | 17.30 | 17.39 | 16.99 | 17.15 | -1.15% | 0.70 | 2.76% |
| 2025-07-14 | 17.23 | 17.37 | 17.19 | 17.35 | +0.63% | 0.66 | 2.60% |
| 2025-07-11 | 17.23 | 17.29 | 17.04 | 17.24 | +0.17% | 0.77 | 3.05% |
| 2025-07-10 | 17.22 | 17.34 | 17.08 | 17.21 | -0.17% | 0.69 | 2.73% |
| 2025-07-09 | 17.36 | 17.53 | 17.21 | 17.24 | -0.80% | 0.97 | 3.81% |
| 2025-07-08 | 17.30 | 17.42 | 17.22 | 17.38 | +0.40% | 0.86 | 3.35% |
| 2025-07-07 | 17.00 | 17.32 | 16.82 | 17.31 | +0.81% | 0.82 | 3.24% |
| 2025-07-04 | 17.42 | 17.46 | 17.10 | 17.17 | -0.86% | 1.15 | 4.53% |
| 2025-07-03 | 17.54 | 17.56 | 17.25 | 17.32 | -0.80% | 1.56 | 6.09% |
| 2025-07-02 | 17.77 | 17.86 | 17.41 | 17.46 | +1.27% | 2.64 | 10.17% |
| 2025-07-01 | 17.30 | 17.39 | 17.10 | 17.24 | -0.17% | 1.23 | 4.86% |
| 2025-06-30 | 17.01 | 17.28 | 16.91 | 17.27 | +1.40% | 1.40 | 5.53% |
| 2025-06-27 | 16.99 | 17.11 | 16.84 | 17.03 | -1.15% | 1.60 | 6.38% |
| 2025-06-26 | 16.94 | 17.47 | 16.87 | 17.23 | +2.00% | 2.63 | 10.40% |
| 2025-06-25 | 16.89 | 17.06 | 16.77 | 16.89 | -0.35% | 2.25 | 9.02% |