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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.73 | 31.96 | 30.73 | 31.19 | -0.45% | 8.44 | 7.17% |
| 2026-02-12 | 29.40 | 31.84 | 29.28 | 31.33 | +5.99% | 12.29 | 10.62% |
| 2026-02-11 | 29.28 | 29.95 | 29.25 | 29.56 | +1.44% | 4.95 | 4.45% |
| 2026-02-10 | 29.12 | 29.73 | 28.99 | 29.14 | +0.07% | 3.55 | 3.23% |
| 2026-02-09 | 28.77 | 29.18 | 28.63 | 29.12 | +2.57% | 3.40 | 3.13% |
| 2026-02-06 | 28.17 | 28.77 | 27.86 | 28.39 | -0.18% | 2.84 | 2.67% |
| 2026-02-05 | 28.98 | 29.06 | 28.35 | 28.44 | -2.40% | 2.82 | 2.63% |
| 2026-02-04 | 29.20 | 29.28 | 28.65 | 29.14 | -0.44% | 2.90 | 2.67% |
| 2026-02-03 | 29.20 | 29.32 | 28.72 | 29.27 | +1.95% | 2.83 | 2.60% |
| 2026-02-02 | 29.65 | 29.98 | 28.66 | 28.71 | -3.30% | 3.80 | 3.46% |
| 2026-01-30 | 29.03 | 29.79 | 28.49 | 29.69 | +1.16% | 4.43 | 4.05% |
| 2026-01-29 | 30.24 | 30.30 | 29.30 | 29.35 | -2.94% | 5.07 | 4.56% |
| 2026-01-28 | 30.50 | 30.58 | 30.01 | 30.24 | -0.85% | 3.60 | 3.17% |
| 2026-01-27 | 30.60 | 30.77 | 29.50 | 30.50 | -0.16% | 4.81 | 4.26% |
| 2026-01-26 | 31.21 | 31.43 | 30.36 | 30.55 | -2.24% | 5.10 | 4.42% |
| 2026-01-23 | 31.56 | 31.56 | 31.00 | 31.25 | +0.16% | 6.41 | 5.48% |
| 2026-01-22 | 31.36 | 31.80 | 30.90 | 31.20 | +0.55% | 5.75 | 4.91% |
| 2026-01-21 | 30.40 | 31.05 | 30.30 | 31.03 | +1.21% | 4.58 | 3.97% |
| 2026-01-20 | 31.50 | 31.60 | 30.46 | 30.66 | -2.17% | 5.99 | 5.19% |
| 2026-01-19 | 31.45 | 31.65 | 31.26 | 31.34 | -0.92% | 5.00 | 4.25% |