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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.15 | 15.96 | 14.97 | 15.80 | +4.36% | 3.11 | 5.37% |
| 2025-05-23 | 15.73 | 15.77 | 15.10 | 15.14 | -2.95% | 3.17 | 5.51% |
| 2025-05-22 | 16.82 | 17.18 | 15.57 | 15.60 | -4.88% | 6.15 | 10.26% |
| 2025-05-21 | 16.50 | 17.00 | 16.06 | 16.40 | +0.61% | 6.39 | 10.38% |
| 2025-05-20 | 15.41 | 16.30 | 15.25 | 16.30 | +5.78% | 4.80 | 8.09% |
| 2025-05-19 | 14.37 | 15.65 | 14.30 | 15.41 | +7.76% | 4.45 | 7.89% |
| 2025-05-16 | 14.00 | 14.48 | 13.98 | 14.30 | +2.07% | 1.04 | 1.94% |
| 2025-05-15 | 14.29 | 14.30 | 14.00 | 14.01 | -2.16% | 0.91 | 1.72% |
| 2025-05-14 | 14.35 | 14.44 | 14.24 | 14.32 | -0.21% | 1.02 | 1.91% |
| 2025-05-13 | 14.50 | 14.58 | 14.32 | 14.35 | -0.62% | 1.33 | 2.45% |
| 2025-05-12 | 14.59 | 14.74 | 14.17 | 14.44 | -0.96% | 2.44 | 4.52% |
| 2025-05-09 | 14.48 | 14.69 | 13.99 | 14.58 | +0.90% | 2.00 | 3.71% |
| 2025-05-08 | 14.42 | 14.52 | 14.32 | 14.45 | +0.35% | 0.86 | 1.59% |
| 2025-05-07 | 14.60 | 14.70 | 14.27 | 14.40 | 0.00% | 1.36 | 2.52% |
| 2025-05-06 | 14.02 | 14.45 | 14.02 | 14.40 | +2.86% | 1.31 | 2.44% |