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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.35 | 22.63 | 22.15 | 22.21 | -1.02% | 1.29 | 3.92% |
| 2025-11-18 | 22.91 | 22.94 | 22.28 | 22.44 | -1.65% | 1.55 | 4.69% |
| 2025-11-17 | 22.88 | 23.16 | 22.58 | 22.82 | -0.61% | 1.51 | 4.46% |
| 2025-11-14 | 22.98 | 23.32 | 22.87 | 22.96 | -1.62% | 1.86 | 5.47% |
| 2025-11-13 | 22.30 | 23.40 | 21.71 | 23.34 | +0.77% | 3.60 | 10.81% |
| 2025-11-12 | 23.03 | 23.63 | 22.82 | 23.16 | +1.00% | 4.21 | 12.25% |
| 2025-11-11 | 22.90 | 23.16 | 22.71 | 22.93 | +0.13% | 1.77 | 5.23% |
| 2025-11-10 | 22.95 | 23.11 | 22.75 | 22.90 | -0.39% | 1.72 | 5.10% |
| 2025-11-07 | 23.15 | 23.38 | 22.88 | 22.99 | -1.15% | 2.11 | 6.21% |
| 2025-11-06 | 23.64 | 23.80 | 23.19 | 23.26 | -2.38% | 2.84 | 8.24% |
| 2025-11-05 | 23.36 | 24.13 | 23.36 | 23.82 | +0.17% | 2.70 | 7.68% |
| 2025-11-04 | 23.85 | 24.18 | 23.54 | 23.78 | -2.01% | 2.97 | 8.46% |
| 2025-11-03 | 23.66 | 24.34 | 23.20 | 24.27 | +1.92% | 4.25 | 12.07% |
| 2025-10-31 | 23.74 | 24.82 | 23.59 | 23.81 | -0.12% | 4.05 | 11.42% |
| 2025-10-30 | 25.21 | 25.43 | 23.62 | 23.84 | -6.18% | 5.03 | 14.17% |
| 2025-10-29 | 24.84 | 25.51 | 24.39 | 25.41 | -1.04% | 5.00 | 13.55% |
| 2025-10-28 | 24.84 | 26.29 | 24.60 | 25.68 | +0.94% | 7.20 | 19.23% |
| 2025-10-27 | 24.76 | 26.21 | 24.42 | 25.44 | -1.84% | 7.29 | 19.61% |
| 2025-10-24 | 27.32 | 28.31 | 25.38 | 25.92 | -3.90% | 8.81 | 22.64% |
| 2025-10-23 | 28.14 | 29.29 | 26.43 | 26.97 | -9.41% | 10.88 | 26.73% |