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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.27 | 17.63 | 16.80 | 16.95 | -11.24% | 4.23 | 16.85% |
| 2025-06-23 | 19.33 | 19.72 | 18.68 | 19.09 | +2.73% | 3.51 | 12.43% |
| 2025-06-20 | 19.53 | 19.85 | 18.44 | 18.59 | -7.19% | 3.61 | 12.90% |
| 2025-06-19 | 19.18 | 21.11 | 18.71 | 20.03 | 0.00% | 5.49 | 18.85% |
| 2025-06-18 | 20.33 | 20.33 | 19.00 | 20.03 | -2.18% | 4.93 | 16.98% |
| 2025-06-17 | 18.98 | 21.56 | 18.86 | 20.48 | +1.18% | 6.86 | 23.22% |
| 2025-06-16 | 19.76 | 21.36 | 19.11 | 20.24 | +0.15% | 7.83 | 26.13% |
| 2025-06-13 | 17.87 | 20.21 | 17.46 | 20.21 | +20.00% | 6.38 | 22.35% |
| 2025-06-12 | 16.67 | 16.98 | 16.62 | 16.84 | +1.80% | 0.98 | 3.96% |
| 2025-06-11 | 16.43 | 16.61 | 16.33 | 16.54 | +0.67% | 0.55 | 2.25% |
| 2025-06-10 | 16.79 | 16.80 | 16.24 | 16.43 | -2.19% | 0.90 | 3.69% |
| 2025-06-09 | 16.16 | 16.87 | 16.16 | 16.80 | +3.62% | 1.29 | 5.25% |
| 2025-06-06 | 16.04 | 16.25 | 15.91 | 16.21 | +0.80% | 0.43 | 1.81% |
| 2025-06-05 | 16.02 | 16.19 | 15.91 | 16.08 | -0.18% | 0.49 | 2.06% |
| 2025-06-04 | 15.92 | 16.33 | 15.85 | 16.11 | +1.82% | 0.68 | 2.88% |
| 2025-06-03 | 15.71 | 15.97 | 15.61 | 15.83 | +0.31% | 0.38 | 1.62% |
| 2025-05-30 | 16.02 | 16.11 | 15.68 | 15.78 | -1.91% | 0.55 | 2.35% |
| 2025-05-29 | 15.80 | 16.24 | 15.78 | 16.08 | +1.06% | 0.67 | 2.84% |
| 2025-05-28 | 15.69 | 16.05 | 15.63 | 15.92 | +1.52% | 0.50 | 2.14% |
| 2025-05-27 | 15.66 | 15.77 | 15.44 | 15.68 | -0.31% | 0.46 | 1.96% |