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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.29 | 24.48 | 23.93 | 23.96 | -2.40% | 0.98 | 2.77% |
| 2026-02-12 | 24.44 | 24.94 | 24.33 | 24.55 | +0.57% | 1.60 | 4.44% |
| 2026-02-11 | 24.50 | 24.74 | 24.14 | 24.41 | -0.81% | 1.32 | 3.70% |
| 2026-02-10 | 23.88 | 24.87 | 23.80 | 24.61 | +3.49% | 1.95 | 5.41% |
| 2026-02-09 | 24.48 | 24.48 | 23.70 | 23.78 | -1.78% | 1.52 | 4.34% |
| 2026-02-06 | 23.61 | 24.56 | 23.26 | 24.21 | +2.07% | 1.59 | 4.50% |
| 2026-02-05 | 24.50 | 24.97 | 23.65 | 23.72 | -3.06% | 1.44 | 4.06% |
| 2026-02-04 | 24.19 | 25.18 | 24.19 | 24.47 | +2.00% | 2.40 | 6.65% |
| 2026-02-03 | 23.20 | 24.07 | 22.88 | 23.99 | +4.44% | 2.26 | 6.51% |
| 2026-02-02 | 22.49 | 23.60 | 22.21 | 22.97 | -4.57% | 2.40 | 7.09% |
| 2026-01-30 | 25.79 | 26.28 | 24.05 | 24.07 | -10.29% | 4.65 | 12.72% |
| 2026-01-29 | 25.30 | 26.99 | 24.60 | 26.83 | +6.09% | 6.46 | 17.02% |
| 2026-01-28 | 24.39 | 25.52 | 24.23 | 25.29 | +3.90% | 4.22 | 11.52% |
| 2026-01-27 | 24.27 | 24.73 | 23.88 | 24.34 | -2.33% | 2.17 | 6.10% |
| 2026-01-26 | 24.38 | 25.18 | 24.31 | 24.92 | +2.30% | 3.03 | 8.34% |
| 2026-01-23 | 24.27 | 24.55 | 24.15 | 24.36 | -0.85% | 1.71 | 4.81% |
| 2026-01-22 | 24.25 | 24.68 | 24.07 | 24.57 | +2.25% | 2.21 | 6.16% |
| 2026-01-21 | 23.79 | 24.20 | 23.54 | 24.03 | +0.97% | 1.67 | 4.77% |
| 2026-01-20 | 23.75 | 23.95 | 23.50 | 23.80 | +0.13% | 1.49 | 4.30% |
| 2026-01-19 | 24.06 | 24.06 | 23.48 | 23.77 | -0.21% | 1.73 | 4.97% |