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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.00 | 30.59 | 27.62 | 29.77 | +16.80% | 14.98 | 34.58% |
| 2025-10-21 | 25.46 | 25.49 | 24.54 | 25.49 | +20.02% | 4.79 | 12.78% |
| 2025-10-20 | 17.83 | 21.24 | 17.83 | 21.24 | +19.98% | 2.38 | 8.25% |
| 2025-10-17 | 17.93 | 18.06 | 17.69 | 17.70 | -1.66% | 0.38 | 1.46% |
| 2025-10-16 | 18.26 | 18.31 | 17.90 | 18.00 | -1.41% | 0.41 | 1.54% |
| 2025-10-15 | 18.18 | 18.26 | 17.92 | 18.26 | +0.16% | 0.49 | 1.83% |
| 2025-10-14 | 18.13 | 18.44 | 18.00 | 18.23 | +1.49% | 0.74 | 2.76% |
| 2025-10-13 | 17.34 | 18.04 | 17.02 | 17.96 | -0.17% | 0.57 | 2.21% |
| 2025-10-10 | 17.77 | 18.06 | 17.71 | 17.99 | +0.78% | 0.47 | 1.77% |
| 2025-10-09 | 17.71 | 18.03 | 17.66 | 17.85 | +0.84% | 0.47 | 1.79% |
| 2025-09-30 | 17.73 | 17.83 | 17.66 | 17.70 | -0.17% | 0.27 | 1.03% |
| 2025-09-29 | 17.63 | 17.82 | 17.31 | 17.73 | +0.62% | 0.36 | 1.39% |
| 2025-09-26 | 17.66 | 17.88 | 17.47 | 17.62 | +0.06% | 0.47 | 1.79% |
| 2025-09-25 | 17.92 | 18.03 | 17.58 | 17.61 | -1.72% | 0.39 | 1.50% |
| 2025-09-24 | 17.56 | 18.04 | 17.51 | 17.92 | +1.92% | 0.48 | 1.84% |
| 2025-09-23 | 17.87 | 17.88 | 17.04 | 17.58 | -1.67% | 0.62 | 2.44% |
| 2025-09-22 | 18.05 | 18.05 | 17.69 | 17.88 | -0.06% | 0.31 | 1.20% |
| 2025-09-19 | 18.18 | 18.31 | 17.78 | 17.89 | -1.58% | 0.52 | 1.95% |
| 2025-09-18 | 18.45 | 18.69 | 17.99 | 18.18 | -1.88% | 0.73 | 2.70% |
| 2025-09-17 | 18.63 | 18.78 | 18.49 | 18.53 | -0.37% | 0.43 | 1.58% |