德尔玛 sz.301332
9.02
+1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.04 | 9.09 | 8.91 | 9.02 | +1.12% | 0.21 | 0.88% |
| 2026-05-21 | 9.14 | 9.28 | 8.92 | 8.92 | -2.41% | 0.26 | 1.07% |
| 2026-05-20 | 9.32 | 9.32 | 9.09 | 9.14 | -1.93% | 0.25 | 1.04% |
| 2026-05-19 | 9.24 | 9.37 | 9.22 | 9.32 | +1.08% | 0.24 | 0.99% |
| 2026-05-18 | 9.21 | 9.26 | 9.08 | 9.22 | -0.32% | 0.26 | 1.07% |
| 2026-05-15 | 9.26 | 9.43 | 9.22 | 9.25 | -0.75% | 0.30 | 1.20% |
| 2026-05-14 | 9.52 | 9.58 | 9.24 | 9.32 | -1.89% | 0.37 | 1.50% |
| 2026-05-13 | 9.63 | 9.64 | 9.46 | 9.50 | 0.00% | 0.29 | 1.15% |
| 2026-05-12 | 9.77 | 9.77 | 9.47 | 9.50 | -2.16% | 0.45 | 1.78% |
| 2026-05-11 | 9.79 | 10.00 | 9.63 | 9.71 | -1.32% | 0.71 | 2.78% |
| 2026-05-08 | 9.46 | 10.08 | 9.41 | 9.84 | +4.02% | 0.89 | 3.44% |
| 2026-05-07 | 9.47 | 9.58 | 9.42 | 9.46 | +0.21% | 0.28 | 1.10% |
| 2026-05-06 | 9.39 | 9.48 | 9.36 | 9.44 | +0.85% | 0.24 | 0.96% |
| 2026-04-30 | 9.39 | 9.44 | 9.34 | 9.36 | -0.53% | 0.24 | 0.95% |
| 2026-04-29 | 9.46 | 9.49 | 9.33 | 9.41 | -0.42% | 0.35 | 1.39% |
| 2026-04-28 | 9.50 | 9.57 | 9.41 | 9.45 | -0.32% | 0.31 | 1.24% |
| 2026-04-27 | 9.40 | 9.49 | 9.18 | 9.48 | +2.05% | 0.32 | 1.28% |
| 2026-04-24 | 9.28 | 9.33 | 9.15 | 9.29 | +0.22% | 0.23 | 0.92% |
| 2026-04-23 | 9.30 | 9.34 | 9.23 | 9.27 | -0.64% | 0.19 | 0.75% |
| 2026-04-22 | 9.41 | 9.41 | 9.27 | 9.33 | -0.85% | 0.14 | 0.58% |