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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.41 | 9.44 | 9.22 | 9.40 | 0.00% | 0.28 | 1.12% |
| 2025-12-16 | 9.38 | 9.44 | 9.32 | 9.40 | +0.21% | 0.24 | 0.97% |
| 2025-12-15 | 9.39 | 9.46 | 9.34 | 9.38 | -0.21% | 0.17 | 0.70% |
| 2025-12-12 | 9.48 | 9.53 | 9.38 | 9.40 | -0.42% | 0.25 | 0.98% |
| 2025-12-11 | 9.58 | 9.59 | 9.39 | 9.44 | -1.67% | 0.43 | 1.72% |
| 2025-12-10 | 9.72 | 9.72 | 9.57 | 9.60 | -0.72% | 0.47 | 1.84% |
| 2025-12-09 | 9.80 | 9.82 | 9.66 | 9.67 | -1.43% | 0.35 | 1.37% |
| 2025-12-08 | 9.80 | 9.90 | 9.77 | 9.81 | +0.10% | 0.33 | 1.25% |
| 2025-12-05 | 9.70 | 9.81 | 9.62 | 9.80 | +1.24% | 0.23 | 0.89% |
| 2025-12-04 | 9.86 | 9.86 | 9.66 | 9.68 | -2.02% | 0.29 | 1.14% |
| 2025-12-03 | 9.86 | 9.89 | 9.78 | 9.88 | +0.30% | 0.27 | 1.05% |
| 2025-12-02 | 9.83 | 9.90 | 9.78 | 9.85 | +0.20% | 0.25 | 0.95% |
| 2025-12-01 | 9.82 | 9.93 | 9.79 | 9.83 | +0.10% | 0.29 | 1.11% |
| 2025-11-28 | 9.84 | 9.84 | 9.71 | 9.82 | -0.30% | 0.24 | 0.93% |
| 2025-11-27 | 9.73 | 9.89 | 9.69 | 9.85 | +1.55% | 0.30 | 1.16% |
| 2025-11-26 | 9.84 | 9.91 | 9.69 | 9.70 | -1.42% | 0.34 | 1.31% |
| 2025-11-25 | 9.81 | 9.93 | 9.78 | 9.84 | +0.72% | 0.33 | 1.28% |
| 2025-11-24 | 9.68 | 9.83 | 9.68 | 9.77 | +1.03% | 0.37 | 1.41% |
| 2025-11-21 | 9.88 | 10.04 | 9.61 | 9.67 | -3.20% | 0.52 | 2.01% |
| 2025-11-20 | 10.08 | 10.08 | 9.94 | 9.99 | -0.10% | 0.31 | 1.18% |