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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.52 | 36.65 | 34.02 | 34.35 | -4.69% | 9.46 | 7.14% |
| 2026-03-20 | 37.54 | 37.99 | 35.98 | 36.04 | -2.46% | 8.33 | 5.99% |
| 2026-03-19 | 39.21 | 39.21 | 36.68 | 36.95 | -5.86% | 9.74 | 6.92% |
| 2026-03-18 | 39.46 | 40.10 | 31.60 | 39.25 | +1.03% | 9.52 | 6.52% |
| 2026-03-17 | 40.85 | 41.00 | 38.81 | 38.85 | -4.99% | 14.43 | 9.77% |
| 2026-03-16 | 39.62 | 41.41 | 38.83 | 40.89 | +4.10% | 17.08 | 11.30% |
| 2026-03-13 | 40.17 | 40.69 | 38.72 | 39.28 | -2.29% | 12.70 | 8.56% |
| 2026-03-12 | 42.41 | 42.50 | 39.55 | 40.20 | +2.03% | 23.82 | 15.58% |
| 2026-03-11 | 36.76 | 41.00 | 36.10 | 39.40 | +10.40% | 29.04 | 20.06% |
| 2026-03-10 | 34.51 | 36.21 | 33.81 | 35.69 | +6.54% | 11.94 | 9.06% |
| 2026-03-09 | 34.89 | 35.00 | 32.05 | 33.50 | -5.58% | 10.67 | 8.63% |
| 2026-03-06 | 34.88 | 35.99 | 34.30 | 35.48 | +0.51% | 8.48 | 6.44% |
| 2026-03-05 | 36.99 | 37.18 | 34.84 | 35.30 | -1.59% | 10.66 | 8.02% |
| 2026-03-04 | 36.71 | 37.29 | 35.70 | 35.87 | -4.22% | 13.02 | 9.57% |
| 2026-03-03 | 39.10 | 39.45 | 37.28 | 37.45 | -1.60% | 16.71 | 11.66% |
| 2026-03-02 | 38.01 | 39.87 | 37.40 | 38.06 | +0.74% | 21.64 | 14.98% |
| 2026-02-27 | 36.33 | 38.08 | 36.28 | 37.78 | +0.03% | 19.74 | 14.21% |
| 2026-02-26 | 36.30 | 38.14 | 36.23 | 37.77 | +2.39% | 24.03 | 17.14% |
| 2026-02-25 | 33.70 | 36.96 | 33.70 | 36.89 | +11.25% | 31.43 | 23.17% |
| 2026-02-24 | 31.82 | 34.25 | 31.60 | 33.16 | +6.32% | 16.18 | 13.08% |