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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.00 | 39.41 | 35.45 | 38.90 | +12.53% | 32.28 | 22.56% |
| 2025-12-16 | 34.80 | 35.73 | 34.16 | 34.57 | -2.70% | 11.69 | 8.97% |
| 2025-12-15 | 32.90 | 36.33 | 32.34 | 35.53 | +7.11% | 19.95 | 15.38% |
| 2025-12-12 | 32.36 | 33.64 | 31.50 | 33.17 | +2.22% | 9.65 | 7.89% |
| 2025-12-11 | 34.22 | 34.22 | 32.43 | 32.45 | -5.31% | 8.09 | 6.53% |
| 2025-12-10 | 34.74 | 34.74 | 32.88 | 34.27 | -1.35% | 9.28 | 7.36% |
| 2025-12-09 | 34.00 | 35.19 | 33.81 | 34.74 | +1.14% | 10.39 | 8.02% |
| 2025-12-08 | 32.70 | 35.06 | 32.70 | 34.35 | +5.01% | 15.42 | 11.95% |
| 2025-12-05 | 32.04 | 32.80 | 31.46 | 32.71 | +2.12% | 5.46 | 4.52% |
| 2025-12-04 | 31.92 | 32.35 | 31.17 | 32.03 | +0.03% | 4.75 | 3.98% |
| 2025-12-03 | 32.80 | 33.00 | 31.80 | 32.02 | -2.38% | 5.43 | 4.50% |
| 2025-12-02 | 33.00 | 33.55 | 32.40 | 32.80 | -1.23% | 7.06 | 5.73% |
| 2025-12-01 | 32.34 | 34.30 | 32.09 | 33.21 | +3.75% | 10.41 | 8.33% |
| 2025-11-28 | 31.92 | 32.48 | 31.62 | 32.01 | -0.19% | 5.41 | 4.51% |
| 2025-11-27 | 32.76 | 33.55 | 32.01 | 32.07 | -1.41% | 7.92 | 6.46% |
| 2025-11-26 | 32.68 | 33.48 | 32.03 | 32.53 | -1.90% | 9.80 | 7.99% |
| 2025-11-25 | 31.31 | 34.15 | 31.15 | 33.16 | +8.08% | 14.87 | 12.05% |
| 2025-11-24 | 29.60 | 30.97 | 29.16 | 30.68 | +3.79% | 6.57 | 5.83% |
| 2025-11-21 | 31.11 | 31.55 | 29.51 | 29.56 | -7.34% | 8.29 | 7.33% |
| 2025-11-20 | 32.02 | 32.58 | 31.34 | 31.90 | +4.35% | 10.89 | 9.09% |