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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.43 | 24.63 | 23.70 | 23.82 | -3.68% | 2.64 | 7.52% |
| 2026-01-15 | 24.50 | 25.04 | 24.12 | 24.73 | -1.04% | 3.69 | 10.25% |
| 2026-01-14 | 23.52 | 25.00 | 23.51 | 24.99 | +5.49% | 4.74 | 13.24% |
| 2026-01-13 | 23.48 | 24.30 | 23.21 | 23.69 | +1.72% | 3.71 | 10.65% |
| 2026-01-12 | 23.22 | 23.36 | 22.83 | 23.29 | -0.04% | 2.21 | 6.53% |
| 2026-01-09 | 23.42 | 23.58 | 23.10 | 23.30 | +0.87% | 1.99 | 5.82% |
| 2026-01-08 | 22.93 | 23.27 | 22.74 | 23.10 | +0.92% | 1.72 | 5.09% |
| 2026-01-07 | 23.19 | 23.21 | 22.55 | 22.89 | -0.61% | 2.00 | 5.99% |
| 2026-01-06 | 22.81 | 23.29 | 22.76 | 23.03 | +1.01% | 2.35 | 6.96% |
| 2026-01-05 | 22.70 | 23.20 | 22.60 | 22.80 | +1.92% | 2.21 | 6.60% |
| 2025-12-31 | 22.29 | 22.53 | 22.01 | 22.37 | +1.18% | 1.28 | 3.91% |
| 2025-12-30 | 22.40 | 22.60 | 22.09 | 22.11 | -1.69% | 1.33 | 4.06% |
| 2025-12-29 | 22.30 | 22.79 | 22.13 | 22.49 | +1.67% | 1.72 | 5.22% |
| 2025-12-26 | 22.15 | 22.35 | 21.93 | 22.12 | +0.27% | 1.44 | 4.44% |
| 2025-12-25 | 21.99 | 22.34 | 21.83 | 22.06 | +0.50% | 1.32 | 4.06% |
| 2025-12-24 | 21.66 | 22.06 | 21.50 | 21.95 | +1.25% | 0.99 | 3.07% |
| 2025-12-23 | 21.79 | 21.89 | 21.45 | 21.68 | +0.23% | 0.88 | 2.77% |
| 2025-12-22 | 21.40 | 21.89 | 21.35 | 21.63 | +2.12% | 1.29 | 4.06% |
| 2025-12-19 | 21.14 | 21.43 | 21.08 | 21.18 | +0.28% | 0.88 | 2.83% |
| 2025-12-18 | 20.90 | 21.48 | 20.79 | 21.12 | +0.62% | 1.45 | 4.68% |