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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.56 | 25.23 | 23.89 | 23.98 | -4.00% | 2.76 | 7.67% |
| 2026-03-20 | 26.32 | 26.45 | 24.94 | 24.98 | -7.14% | 3.74 | 10.11% |
| 2026-03-19 | 27.50 | 28.02 | 26.58 | 26.90 | +1.74% | 5.33 | 13.33% |
| 2026-03-18 | 26.44 | 26.70 | 26.03 | 26.44 | -0.23% | 2.16 | 5.60% |
| 2026-03-17 | 27.20 | 27.37 | 26.39 | 26.50 | -3.57% | 3.25 | 8.28% |
| 2026-03-16 | 26.86 | 27.85 | 26.75 | 27.48 | +2.46% | 3.34 | 8.35% |
| 2026-03-13 | 27.67 | 28.10 | 26.71 | 26.82 | -1.94% | 3.97 | 9.90% |
| 2026-03-12 | 28.85 | 28.98 | 27.25 | 27.35 | -3.49% | 5.39 | 13.23% |
| 2026-03-11 | 28.56 | 28.60 | 27.80 | 28.34 | -1.08% | 4.69 | 11.34% |
| 2026-03-10 | 27.80 | 28.98 | 27.44 | 28.65 | -3.14% | 6.51 | 15.66% |
| 2026-03-09 | 33.98 | 34.35 | 29.58 | 29.58 | -0.44% | 9.39 | 20.11% |
| 2026-03-06 | 29.57 | 30.30 | 29.00 | 29.71 | -0.97% | 6.31 | 14.60% |
| 2026-03-05 | 32.00 | 32.88 | 29.47 | 30.00 | -6.92% | 8.91 | 20.02% |
| 2026-03-04 | 34.03 | 35.37 | 29.95 | 32.23 | -13.92% | 11.01 | 23.33% |
| 2026-03-03 | 33.00 | 37.44 | 32.60 | 37.44 | +20.00% | 13.71 | 26.44% |
| 2026-03-02 | 26.96 | 31.20 | 26.68 | 31.20 | +20.00% | 8.31 | 19.65% |
| 2026-02-27 | 25.71 | 26.50 | 25.71 | 26.00 | +0.66% | 1.95 | 5.13% |
| 2026-02-26 | 25.68 | 25.91 | 25.48 | 25.83 | +0.62% | 2.00 | 5.31% |
| 2026-02-25 | 25.35 | 25.94 | 25.01 | 25.67 | +0.71% | 2.79 | 7.45% |
| 2026-02-24 | 24.52 | 25.91 | 24.40 | 25.49 | +6.39% | 3.30 | 8.84% |