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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.99 | 32.31 | 31.33 | 31.63 | +0.48% | 7.35 | 6.19% |
| 2026-01-15 | 30.38 | 31.59 | 30.28 | 31.48 | +2.47% | 9.35 | 7.98% |
| 2026-01-14 | 30.30 | 31.19 | 30.30 | 30.72 | +1.42% | 9.20 | 7.99% |
| 2026-01-13 | 32.00 | 32.00 | 30.27 | 30.29 | -6.11% | 17.27 | 14.91% |
| 2026-01-12 | 31.44 | 32.71 | 31.08 | 32.26 | -9.10% | 25.60 | 21.54% |
| 2026-01-09 | 35.00 | 36.25 | 34.49 | 35.49 | -1.00% | 12.38 | 9.33% |
| 2026-01-08 | 36.57 | 37.21 | 35.47 | 35.85 | -3.06% | 13.57 | 9.98% |
| 2026-01-07 | 35.80 | 37.29 | 35.66 | 36.98 | +0.11% | 12.50 | 9.14% |
| 2026-01-06 | 38.00 | 38.51 | 36.69 | 36.94 | +0.85% | 16.62 | 11.84% |
| 2026-01-05 | 35.80 | 36.83 | 35.39 | 36.63 | +2.35% | 11.40 | 8.41% |
| 2025-12-31 | 36.57 | 36.98 | 35.54 | 35.79 | -3.01% | 10.54 | 7.79% |
| 2025-12-30 | 37.31 | 37.84 | 36.20 | 36.90 | -2.51% | 12.98 | 9.39% |
| 2025-12-29 | 39.00 | 39.06 | 37.01 | 37.85 | -1.92% | 13.41 | 9.46% |
| 2025-12-26 | 38.97 | 40.18 | 38.20 | 38.59 | -1.23% | 18.54 | 12.72% |
| 2025-12-25 | 40.16 | 40.80 | 38.68 | 39.07 | -0.61% | 19.72 | 13.33% |
| 2025-12-24 | 38.80 | 40.00 | 37.70 | 39.31 | +2.16% | 23.01 | 15.75% |
| 2025-12-23 | 35.86 | 39.30 | 35.86 | 38.48 | +5.63% | 21.04 | 14.73% |
| 2025-12-22 | 35.70 | 37.49 | 35.35 | 36.43 | +3.23% | 15.03 | 11.02% |
| 2025-12-19 | 37.71 | 38.23 | 35.13 | 35.29 | -6.19% | 14.55 | 10.80% |
| 2025-12-18 | 37.70 | 38.89 | 37.45 | 37.62 | -3.29% | 16.12 | 11.31% |