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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.95 | 32.23 | 30.30 | 30.57 | -5.39% | 9.29 | 8.02% |
| 2025-11-18 | 32.02 | 33.38 | 31.68 | 32.31 | +0.97% | 10.18 | 8.30% |
| 2025-11-17 | 32.80 | 33.30 | 31.86 | 32.00 | -1.72% | 8.50 | 6.99% |
| 2025-11-14 | 32.70 | 33.69 | 31.80 | 32.56 | -3.35% | 10.16 | 8.21% |
| 2025-11-13 | 32.21 | 34.58 | 32.15 | 33.69 | +2.34% | 15.86 | 12.53% |
| 2025-11-12 | 31.80 | 33.39 | 31.00 | 32.92 | +4.84% | 12.56 | 10.41% |
| 2025-11-11 | 33.47 | 33.55 | 31.26 | 31.40 | -6.16% | 11.03 | 9.22% |
| 2025-11-10 | 33.58 | 34.20 | 32.45 | 33.46 | +0.72% | 9.03 | 7.24% |
| 2025-11-07 | 32.35 | 34.68 | 31.90 | 33.22 | +0.39% | 9.95 | 8.01% |
| 2025-11-06 | 32.31 | 33.42 | 32.08 | 33.09 | +2.10% | 7.54 | 6.13% |
| 2025-11-05 | 31.26 | 32.66 | 31.26 | 32.41 | +0.03% | 6.02 | 5.02% |
| 2025-11-04 | 32.80 | 33.12 | 32.16 | 32.40 | -1.31% | 6.36 | 5.21% |
| 2025-11-03 | 34.10 | 34.22 | 32.50 | 32.83 | -4.79% | 10.85 | 8.78% |
| 2025-10-31 | 36.01 | 36.39 | 34.37 | 34.48 | -5.17% | 13.66 | 10.39% |
| 2025-10-30 | 36.66 | 37.18 | 35.80 | 36.36 | -3.30% | 17.89 | 13.10% |
| 2025-10-29 | 37.50 | 40.01 | 36.80 | 37.60 | +5.38% | 31.34 | 21.69% |
| 2025-10-28 | 34.91 | 36.21 | 34.43 | 35.68 | +0.68% | 15.52 | 11.72% |
| 2025-10-27 | 35.34 | 36.30 | 34.35 | 35.44 | +5.29% | 19.20 | 14.42% |
| 2025-10-24 | 33.00 | 34.19 | 31.91 | 33.66 | +3.06% | 13.60 | 10.92% |
| 2025-10-23 | 32.48 | 32.90 | 31.60 | 32.66 | -0.43% | 8.72 | 7.21% |