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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.56 | 15.84 | 15.56 | 15.73 | +0.69% | 0.38 | 1.62% |
| 2025-05-23 | 15.68 | 15.95 | 15.59 | 15.62 | -0.62% | 0.49 | 2.08% |
| 2025-05-22 | 16.01 | 16.16 | 15.69 | 15.72 | -2.38% | 0.67 | 2.82% |
| 2025-05-21 | 16.42 | 16.42 | 15.97 | 16.10 | -1.80% | 0.76 | 3.15% |
| 2025-05-20 | 16.15 | 16.52 | 15.94 | 16.39 | +1.95% | 0.82 | 3.37% |
| 2025-05-19 | 16.09 | 16.19 | 15.84 | 16.08 | -0.24% | 0.55 | 2.31% |
| 2025-05-16 | 15.91 | 16.44 | 15.83 | 16.12 | +0.86% | 0.72 | 2.98% |
| 2025-05-15 | 16.19 | 16.19 | 15.86 | 15.98 | -0.97% | 0.49 | 2.04% |
| 2025-05-14 | 16.29 | 16.31 | 16.03 | 16.14 | -0.36% | 0.71 | 2.93% |
| 2025-05-13 | 16.51 | 16.65 | 16.18 | 16.20 | -1.37% | 0.71 | 2.92% |
| 2025-05-12 | 16.31 | 16.55 | 16.28 | 16.42 | +0.72% | 0.90 | 3.68% |
| 2025-05-09 | 16.78 | 16.86 | 16.23 | 16.31 | -3.60% | 1.40 | 5.71% |
| 2025-05-08 | 16.68 | 17.13 | 16.30 | 16.91 | +3.42% | 1.76 | 7.04% |
| 2025-05-07 | 16.51 | 16.96 | 16.19 | 16.35 | +1.59% | 1.66 | 6.72% |
| 2025-05-06 | 15.76 | 16.16 | 15.72 | 16.10 | +3.47% | 1.19 | 5.00% |