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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.97 | 29.31 | 27.15 | 27.56 | -4.31% | 12.48 | 11.83% |
| 2025-07-21 | 25.51 | 29.36 | 25.10 | 28.80 | +13.16% | 16.48 | 16.18% |
| 2025-07-18 | 26.34 | 27.50 | 25.33 | 25.45 | -3.49% | 12.01 | 12.27% |
| 2025-07-17 | 24.65 | 26.68 | 24.21 | 26.37 | +7.28% | 9.08 | 9.40% |
| 2025-07-16 | 25.25 | 25.49 | 24.50 | 24.58 | -3.91% | 5.60 | 6.02% |
| 2025-07-15 | 24.50 | 25.89 | 24.28 | 25.58 | +4.41% | 9.44 | 9.93% |
| 2025-07-14 | 23.36 | 25.23 | 23.33 | 24.50 | -0.41% | 9.91 | 10.83% |
| 2025-07-11 | 25.02 | 25.24 | 24.38 | 24.60 | -2.61% | 9.71 | 10.50% |
| 2025-07-10 | 25.76 | 27.00 | 24.81 | 25.26 | -1.90% | 13.42 | 13.99% |
| 2025-07-09 | 26.70 | 27.54 | 25.64 | 25.75 | -4.59% | 18.20 | 18.41% |
| 2025-07-08 | 26.01 | 27.48 | 24.93 | 26.99 | +7.02% | 20.25 | 20.56% |
| 2025-07-07 | 25.97 | 28.49 | 25.02 | 25.22 | +3.36% | 17.21 | 17.46% |
| 2025-07-04 | 24.17 | 25.60 | 23.70 | 24.40 | +3.92% | 16.07 | 17.48% |
| 2025-07-03 | 23.00 | 23.84 | 21.80 | 23.48 | +3.16% | 12.70 | 14.79% |
| 2025-07-02 | 21.50 | 23.88 | 21.00 | 22.76 | +6.45% | 14.23 | 17.00% |
| 2025-07-01 | 20.45 | 21.98 | 20.08 | 21.38 | +3.29% | 11.54 | 14.79% |
| 2025-06-30 | 20.98 | 20.99 | 19.00 | 20.70 | +2.68% | 14.56 | 19.30% |
| 2025-06-27 | 19.68 | 20.99 | 19.02 | 20.16 | +0.70% | 14.67 | 19.61% |
| 2025-06-26 | 18.51 | 21.35 | 18.47 | 20.02 | +12.41% | 18.57 | 24.52% |
| 2025-06-25 | 17.90 | 18.09 | 17.50 | 17.81 | 0.00% | 7.44 | 11.18% |