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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.02 | 41.16 | 37.60 | 40.80 | +2.49% | 22.36 | 15.36% |
| 2025-08-18 | 40.85 | 41.30 | 38.53 | 39.81 | -2.31% | 23.09 | 15.45% |
| 2025-08-15 | 37.51 | 41.20 | 37.51 | 40.75 | +9.25% | 24.13 | 16.26% |
| 2025-08-14 | 40.12 | 40.97 | 37.26 | 37.30 | -11.28% | 25.80 | 17.74% |
| 2025-08-13 | 37.50 | 42.71 | 35.87 | 42.04 | +17.30% | 31.75 | 22.16% |
| 2025-08-12 | 33.51 | 36.90 | 32.31 | 35.84 | +6.67% | 23.23 | 18.04% |
| 2025-08-11 | 33.29 | 34.53 | 32.80 | 33.60 | +1.36% | 15.44 | 12.28% |
| 2025-08-08 | 32.51 | 34.18 | 32.08 | 33.15 | +0.76% | 13.29 | 10.65% |
| 2025-08-07 | 33.51 | 34.47 | 31.91 | 32.90 | -2.23% | 14.27 | 11.64% |
| 2025-08-06 | 33.21 | 34.69 | 32.95 | 33.65 | -1.06% | 11.98 | 9.46% |
| 2025-08-05 | 35.80 | 36.39 | 33.42 | 34.01 | -3.90% | 15.11 | 11.80% |
| 2025-08-04 | 35.04 | 35.86 | 33.61 | 35.39 | -1.01% | 16.41 | 12.55% |
| 2025-08-01 | 35.00 | 38.61 | 34.10 | 35.75 | -0.50% | 23.08 | 17.00% |
| 2025-07-31 | 35.30 | 38.35 | 34.60 | 35.93 | +1.50% | 29.77 | 21.63% |
| 2025-07-30 | 35.13 | 36.52 | 32.91 | 35.40 | +3.66% | 25.10 | 19.53% |
| 2025-07-29 | 33.94 | 35.44 | 33.08 | 34.15 | +10.02% | 21.65 | 17.01% |
| 2025-07-28 | 28.63 | 31.40 | 28.45 | 31.04 | +12.14% | 18.55 | 16.56% |
| 2025-07-25 | 28.57 | 28.60 | 27.45 | 27.68 | -3.52% | 7.46 | 7.15% |
| 2025-07-24 | 27.50 | 29.37 | 27.50 | 28.69 | +7.82% | 16.15 | 15.09% |
| 2025-07-23 | 27.02 | 27.40 | 25.60 | 26.61 | -3.45% | 9.04 | 9.05% |