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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.51 | 18.63 | 18.33 | 18.60 | +0.48% | 0.43 | 1.59% |
| 2025-09-15 | 18.64 | 18.84 | 18.47 | 18.51 | -0.85% | 0.45 | 1.65% |
| 2025-09-12 | 18.73 | 18.86 | 18.49 | 18.67 | -0.16% | 0.52 | 1.89% |
| 2025-09-11 | 18.53 | 18.70 | 18.19 | 18.70 | +0.48% | 0.60 | 2.22% |
| 2025-09-10 | 18.48 | 18.84 | 18.39 | 18.61 | +1.24% | 0.61 | 2.22% |
| 2025-09-09 | 18.99 | 18.99 | 18.24 | 18.38 | -2.94% | 0.61 | 2.25% |
| 2025-09-08 | 18.60 | 18.94 | 18.60 | 18.94 | +1.82% | 0.61 | 2.21% |
| 2025-09-05 | 18.19 | 18.62 | 18.15 | 18.60 | +2.30% | 0.57 | 2.11% |
| 2025-09-04 | 18.31 | 18.52 | 17.89 | 18.18 | -0.11% | 0.72 | 2.67% |
| 2025-09-03 | 19.28 | 19.32 | 18.13 | 18.20 | -6.05% | 1.19 | 4.32% |
| 2025-09-02 | 19.22 | 19.41 | 18.81 | 19.37 | +0.88% | 1.40 | 4.95% |
| 2025-09-01 | 18.58 | 19.63 | 18.58 | 19.20 | +2.38% | 1.33 | 4.70% |
| 2025-08-29 | 18.60 | 18.83 | 18.51 | 18.76 | +0.80% | 0.80 | 2.90% |
| 2025-08-28 | 18.53 | 18.99 | 17.90 | 18.61 | +0.70% | 1.09 | 4.02% |
| 2025-08-27 | 19.32 | 19.45 | 18.41 | 18.48 | -4.37% | 1.50 | 5.33% |
| 2025-08-26 | 19.19 | 19.69 | 19.02 | 19.32 | +0.36% | 1.27 | 4.45% |
| 2025-08-25 | 19.35 | 19.42 | 19.10 | 19.25 | -0.62% | 1.29 | 4.55% |
| 2025-08-22 | 19.76 | 19.77 | 19.13 | 19.37 | -1.96% | 1.37 | 4.81% |
| 2025-08-21 | 19.33 | 19.97 | 19.20 | 19.76 | +2.00% | 1.72 | 5.92% |
| 2025-08-20 | 19.05 | 19.52 | 18.90 | 19.37 | +1.93% | 1.22 | 4.29% |