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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.21 | 10.23 | 9.97 | 10.00 | -2.06% | 0.53 | 2.00% |
| 2025-11-18 | 10.32 | 10.35 | 10.15 | 10.21 | -1.07% | 0.47 | 1.74% |
| 2025-11-17 | 10.31 | 10.40 | 10.24 | 10.32 | 0.00% | 0.48 | 1.76% |
| 2025-11-14 | 10.24 | 10.47 | 10.24 | 10.32 | +0.29% | 0.58 | 2.11% |
| 2025-11-13 | 10.26 | 10.33 | 10.13 | 10.29 | +0.49% | 0.53 | 1.96% |
| 2025-11-12 | 10.21 | 10.31 | 10.18 | 10.24 | +0.20% | 0.63 | 2.33% |
| 2025-11-11 | 10.11 | 10.33 | 10.04 | 10.22 | +1.09% | 0.68 | 2.50% |
| 2025-11-10 | 10.08 | 10.12 | 10.03 | 10.11 | +0.30% | 0.38 | 1.41% |
| 2025-11-07 | 10.03 | 10.10 | 10.02 | 10.08 | +0.10% | 0.33 | 1.23% |
| 2025-11-06 | 10.12 | 10.12 | 10.04 | 10.07 | -0.49% | 0.39 | 1.45% |
| 2025-11-05 | 10.01 | 10.15 | 9.95 | 10.12 | +0.60% | 0.62 | 2.30% |
| 2025-11-04 | 9.88 | 10.11 | 9.88 | 10.06 | +1.41% | 0.69 | 2.59% |
| 2025-11-03 | 9.86 | 9.93 | 9.83 | 9.92 | +0.61% | 0.33 | 1.25% |
| 2025-10-31 | 9.79 | 9.88 | 9.72 | 9.86 | +1.44% | 0.38 | 1.45% |
| 2025-10-30 | 9.83 | 9.87 | 9.72 | 9.72 | -1.12% | 0.37 | 1.43% |
| 2025-10-29 | 9.93 | 9.93 | 9.76 | 9.83 | -0.51% | 0.43 | 1.64% |
| 2025-10-28 | 9.95 | 9.98 | 9.84 | 9.88 | -1.40% | 0.57 | 2.19% |
| 2025-10-27 | 9.88 | 10.05 | 9.83 | 10.02 | +1.83% | 0.66 | 2.52% |
| 2025-10-24 | 9.81 | 9.90 | 9.81 | 9.84 | +0.31% | 0.36 | 1.40% |
| 2025-10-23 | 9.79 | 9.82 | 9.70 | 9.81 | +0.10% | 0.38 | 1.48% |