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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.30 | 62.68 | 51.66 | 60.81 | +15.04% | 32.18 | 14.67% |
| 2026-04-20 | 50.66 | 54.27 | 50.22 | 52.86 | +5.13% | 20.53 | 10.35% |
| 2026-04-17 | 47.90 | 51.47 | 47.40 | 50.28 | +4.92% | 20.11 | 10.84% |
| 2026-04-16 | 46.99 | 48.18 | 46.15 | 47.92 | +1.83% | 13.54 | 7.62% |
| 2026-04-15 | 46.92 | 49.00 | 46.50 | 47.06 | +2.64% | 22.09 | 12.39% |
| 2026-04-14 | 45.95 | 47.48 | 44.45 | 45.85 | +0.99% | 20.55 | 11.91% |
| 2026-04-13 | 43.40 | 46.10 | 43.33 | 45.40 | +3.75% | 19.97 | 11.85% |
| 2026-04-10 | 44.55 | 45.22 | 43.43 | 43.76 | -2.73% | 18.42 | 11.12% |
| 2026-04-09 | 40.85 | 45.77 | 40.60 | 44.99 | +9.23% | 22.62 | 13.85% |
| 2026-04-08 | 40.87 | 41.19 | 39.31 | 41.19 | +4.28% | 14.73 | 9.71% |
| 2026-04-07 | 38.79 | 40.60 | 38.26 | 39.50 | +4.47% | 14.48 | 9.75% |
| 2026-04-03 | 38.40 | 39.49 | 37.80 | 37.81 | -0.92% | 6.76 | 4.70% |
| 2026-04-02 | 39.07 | 39.65 | 37.72 | 38.16 | -3.51% | 7.99 | 5.53% |
| 2026-04-01 | 39.90 | 41.15 | 39.00 | 39.55 | +1.54% | 11.84 | 7.94% |
| 2026-03-31 | 39.97 | 40.13 | 38.23 | 38.95 | -3.21% | 9.36 | 6.40% |
| 2026-03-30 | 38.24 | 40.74 | 37.96 | 40.24 | +3.98% | 13.09 | 8.84% |
| 2026-03-27 | 37.50 | 40.35 | 36.43 | 38.70 | +1.71% | 11.91 | 8.28% |
| 2026-03-26 | 37.90 | 39.50 | 37.12 | 38.05 | +1.09% | 10.59 | 7.34% |
| 2026-03-25 | 37.76 | 38.43 | 36.81 | 37.64 | +1.21% | 10.04 | 7.11% |
| 2026-03-24 | 35.00 | 37.30 | 33.90 | 37.19 | +8.27% | 12.23 | 9.17% |