德福科技 sz.301511
108.50
+10.43%
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 | 98.25 | 112.99 | 98.25 | 108.50 | +10.43% | 42.55 | 10.66% |
| 2026-05-21 | 109.99 | 111.89 | 97.87 | 98.25 | -10.36% | 41.34 | 10.68% |
| 2026-05-20 | 100.00 | 111.37 | 97.11 | 109.60 | +9.17% | 37.90 | 9.68% |
| 2026-05-19 | 97.03 | 102.23 | 96.50 | 100.39 | +3.70% | 31.66 | 8.48% |
| 2026-05-18 | 92.40 | 99.89 | 90.08 | 96.81 | +5.56% | 33.62 | 9.40% |
| 2026-05-15 | 95.12 | 95.50 | 89.15 | 91.71 | -2.31% | 35.32 | 10.26% |
| 2026-05-14 | 96.06 | 99.68 | 93.75 | 93.88 | -8.10% | 45.95 | 12.75% |
| 2026-05-13 | 92.00 | 105.49 | 90.20 | 102.16 | +8.82% | 42.60 | 11.51% |
| 2026-05-12 | 92.00 | 95.05 | 90.82 | 93.88 | +1.09% | 37.17 | 10.65% |
| 2026-05-11 | 94.14 | 97.60 | 88.70 | 92.87 | -1.83% | 51.60 | 14.98% |
| 2026-05-08 | 90.60 | 97.50 | 89.29 | 94.60 | +2.01% | 42.80 | 12.06% |
| 2026-05-07 | 89.02 | 94.80 | 84.65 | 92.74 | +2.77% | 44.48 | 13.09% |
| 2026-05-06 | 77.08 | 90.24 | 76.04 | 90.24 | +20.00% | 36.70 | 11.80% |
| 2026-04-30 | 70.00 | 76.34 | 69.50 | 75.20 | +4.44% | 39.73 | 14.50% |
| 2026-04-29 | 67.72 | 73.61 | 67.24 | 72.00 | +6.37% | 38.63 | 14.59% |
| 2026-04-28 | 67.02 | 70.79 | 66.30 | 67.69 | +0.28% | 32.41 | 12.70% |
| 2026-04-27 | 63.27 | 69.11 | 62.09 | 67.50 | +12.01% | 39.60 | 16.05% |
| 2026-04-24 | 63.00 | 63.37 | 58.91 | 60.26 | -4.92% | 27.32 | 12.05% |
| 2026-04-23 | 65.56 | 66.63 | 61.69 | 63.38 | -1.38% | 28.70 | 12.11% |
| 2026-04-22 | 61.99 | 65.82 | 61.30 | 64.27 | +5.69% | 30.57 | 12.79% |