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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.32 | 18.00 | 17.02 | 17.81 | +2.95% | 8.35 | 12.65% |
| 2025-06-23 | 16.84 | 17.55 | 16.31 | 17.30 | +2.55% | 7.59 | 11.89% |
| 2025-06-20 | 15.34 | 17.29 | 15.34 | 16.87 | +9.55% | 8.07 | 13.10% |
| 2025-06-19 | 15.79 | 16.19 | 15.33 | 15.40 | -2.41% | 2.06 | 3.50% |
| 2025-06-18 | 15.55 | 15.87 | 15.28 | 15.78 | +1.15% | 1.99 | 3.41% |
| 2025-06-17 | 15.65 | 15.89 | 15.48 | 15.60 | 0.00% | 1.65 | 2.81% |
| 2025-06-16 | 15.45 | 15.68 | 15.39 | 15.60 | +0.97% | 1.22 | 2.09% |
| 2025-06-13 | 15.70 | 15.79 | 15.26 | 15.45 | -1.97% | 2.34 | 4.04% |
| 2025-06-12 | 15.75 | 15.98 | 15.66 | 15.76 | -0.57% | 1.28 | 2.16% |
| 2025-06-11 | 15.83 | 16.29 | 15.67 | 15.85 | +0.13% | 2.36 | 3.94% |
| 2025-06-10 | 16.18 | 16.30 | 15.65 | 15.83 | -2.22% | 2.80 | 4.69% |
| 2025-06-09 | 16.12 | 16.59 | 16.00 | 16.19 | +0.25% | 2.98 | 4.90% |
| 2025-06-06 | 16.60 | 16.68 | 15.99 | 16.15 | -3.41% | 2.65 | 4.35% |
| 2025-06-05 | 16.31 | 16.99 | 16.22 | 16.72 | +1.39% | 4.15 | 6.69% |
| 2025-06-04 | 15.63 | 16.57 | 15.60 | 16.49 | +5.57% | 3.68 | 6.08% |
| 2025-06-03 | 15.47 | 15.74 | 15.35 | 15.62 | +0.51% | 2.09 | 3.60% |
| 2025-05-30 | 15.71 | 16.40 | 15.41 | 15.54 | -1.46% | 2.45 | 4.15% |
| 2025-05-29 | 15.99 | 16.52 | 15.76 | 15.77 | -1.07% | 2.56 | 4.27% |
| 2025-05-28 | 15.63 | 16.28 | 15.39 | 15.94 | +2.05% | 3.42 | 5.75% |
| 2025-05-27 | 15.74 | 16.26 | 15.45 | 15.62 | -1.14% | 2.42 | 4.10% |