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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.85 | 21.05 | 20.34 | 20.99 | +0.48% | 1.15 | 3.79% |
| 2025-12-16 | 21.91 | 21.95 | 20.66 | 20.89 | -4.39% | 1.47 | 4.77% |
| 2025-12-15 | 21.51 | 21.97 | 21.20 | 21.85 | +1.58% | 1.12 | 3.51% |
| 2025-12-12 | 21.68 | 22.04 | 21.49 | 21.51 | -0.60% | 1.08 | 3.38% |
| 2025-12-11 | 22.29 | 22.38 | 21.63 | 21.64 | -1.19% | 1.11 | 3.45% |
| 2025-12-10 | 21.95 | 22.04 | 21.70 | 21.90 | +0.78% | 0.85 | 2.66% |
| 2025-12-09 | 22.20 | 22.21 | 21.71 | 21.73 | -1.98% | 1.06 | 3.29% |
| 2025-12-08 | 22.32 | 22.44 | 22.00 | 22.17 | -0.58% | 1.51 | 4.66% |
| 2025-12-05 | 21.95 | 22.40 | 21.55 | 22.30 | +1.78% | 1.64 | 5.05% |
| 2025-12-04 | 21.80 | 22.24 | 21.38 | 21.91 | -0.27% | 1.71 | 5.32% |
| 2025-12-03 | 21.66 | 22.20 | 21.45 | 21.97 | +2.23% | 1.79 | 5.59% |
| 2025-12-02 | 21.69 | 21.70 | 21.36 | 21.49 | -1.60% | 0.88 | 2.78% |
| 2025-12-01 | 21.76 | 21.95 | 21.67 | 21.84 | +1.20% | 1.39 | 4.34% |
| 2025-11-28 | 21.47 | 22.44 | 21.30 | 21.58 | +1.46% | 2.22 | 6.97% |
| 2025-11-27 | 21.02 | 21.49 | 20.93 | 21.27 | +1.13% | 1.06 | 3.38% |
| 2025-11-26 | 21.27 | 21.42 | 20.96 | 21.03 | -0.56% | 0.90 | 2.87% |
| 2025-11-25 | 21.28 | 21.47 | 21.08 | 21.15 | -0.14% | 0.89 | 2.83% |
| 2025-11-24 | 20.88 | 21.28 | 20.77 | 21.18 | +2.25% | 1.20 | 3.86% |
| 2025-11-21 | 21.75 | 21.93 | 20.67 | 20.71 | -5.18% | 1.59 | 5.14% |
| 2025-11-20 | 22.23 | 22.35 | 21.74 | 21.85 | -1.65% | 1.34 | 4.14% |