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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.80 | 23.96 | 22.71 | 23.69 | +3.90% | 2.18 | 6.39% |
| 2026-04-20 | 23.00 | 23.13 | 22.59 | 22.80 | -0.70% | 1.75 | 5.25% |
| 2026-04-17 | 23.65 | 23.70 | 22.03 | 22.96 | -6.02% | 3.41 | 10.30% |
| 2026-04-16 | 24.45 | 24.52 | 24.06 | 24.43 | -0.33% | 1.16 | 3.27% |
| 2026-04-15 | 24.80 | 25.07 | 24.45 | 24.51 | -1.57% | 1.12 | 3.09% |
| 2026-04-14 | 24.81 | 25.05 | 24.60 | 24.90 | -0.72% | 1.11 | 3.07% |
| 2026-04-13 | 25.12 | 25.16 | 24.34 | 25.08 | +0.93% | 1.32 | 3.64% |
| 2026-04-10 | 24.50 | 25.06 | 24.48 | 24.85 | +1.43% | 1.26 | 3.45% |
| 2026-04-09 | 24.83 | 25.20 | 24.38 | 24.50 | -1.45% | 1.40 | 3.87% |
| 2026-04-08 | 24.31 | 24.91 | 23.62 | 24.86 | +2.18% | 1.95 | 5.42% |
| 2026-04-07 | 23.76 | 24.36 | 23.20 | 24.33 | +3.05% | 1.50 | 4.25% |
| 2026-04-03 | 24.60 | 24.94 | 23.50 | 23.61 | -4.99% | 1.96 | 5.60% |
| 2026-04-02 | 24.49 | 25.06 | 24.27 | 24.85 | +1.47% | 2.22 | 6.14% |
| 2026-04-01 | 24.61 | 24.80 | 24.34 | 24.49 | +0.66% | 0.98 | 2.71% |
| 2026-03-31 | 24.68 | 25.16 | 24.28 | 24.33 | -1.90% | 1.36 | 3.77% |
| 2026-03-30 | 25.63 | 25.80 | 24.54 | 24.80 | -1.51% | 1.54 | 4.20% |
| 2026-03-27 | 24.25 | 25.24 | 24.15 | 25.18 | +2.32% | 1.41 | 3.86% |
| 2026-03-26 | 24.77 | 25.10 | 24.41 | 24.61 | -1.16% | 1.45 | 4.01% |
| 2026-03-25 | 24.20 | 25.13 | 24.11 | 24.90 | +1.63% | 1.85 | 5.12% |
| 2026-03-24 | 23.99 | 24.52 | 23.58 | 24.50 | +2.17% | 2.04 | 5.80% |