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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.45 | 33.78 | 31.60 | 32.80 | +3.76% | 12.83 | 10.42% |
| 2025-10-21 | 30.20 | 31.78 | 29.83 | 31.61 | +4.84% | 6.35 | 5.47% |
| 2025-10-20 | 29.66 | 30.57 | 29.66 | 30.15 | +3.72% | 5.62 | 4.98% |
| 2025-10-17 | 30.93 | 31.26 | 29.00 | 29.07 | -5.56% | 6.17 | 5.54% |
| 2025-10-16 | 31.31 | 31.49 | 30.56 | 30.78 | -2.53% | 3.89 | 3.36% |
| 2025-10-15 | 30.90 | 31.63 | 30.28 | 31.58 | +2.23% | 4.53 | 3.90% |
| 2025-10-14 | 32.60 | 33.09 | 30.70 | 30.89 | -4.28% | 6.53 | 5.48% |
| 2025-10-13 | 31.62 | 32.86 | 31.00 | 32.27 | -5.95% | 9.28 | 7.69% |
| 2025-10-10 | 35.91 | 35.94 | 34.00 | 34.31 | -5.35% | 7.75 | 6.00% |
| 2025-10-09 | 36.22 | 37.25 | 35.90 | 36.25 | +0.72% | 10.38 | 7.57% |
| 2025-09-30 | 35.88 | 36.65 | 35.44 | 35.99 | -0.77% | 7.79 | 5.78% |
| 2025-09-29 | 34.00 | 37.00 | 34.00 | 36.27 | +7.31% | 12.49 | 9.32% |
| 2025-09-26 | 35.60 | 35.78 | 33.80 | 33.80 | -6.76% | 11.71 | 9.04% |
| 2025-09-25 | 35.76 | 37.20 | 35.72 | 36.25 | +0.03% | 10.45 | 7.63% |
| 2025-09-24 | 35.88 | 36.95 | 34.58 | 36.24 | -2.66% | 13.90 | 10.36% |
| 2025-09-23 | 39.99 | 40.34 | 36.30 | 37.23 | -1.22% | 19.56 | 13.70% |
| 2025-09-22 | 35.80 | 39.00 | 35.40 | 37.69 | +4.32% | 17.49 | 12.46% |
| 2025-09-19 | 36.47 | 37.66 | 35.90 | 36.13 | -0.91% | 12.19 | 8.88% |
| 2025-09-18 | 36.50 | 38.18 | 35.25 | 36.46 | -1.46% | 18.89 | 13.79% |
| 2025-09-17 | 35.00 | 37.30 | 35.00 | 37.00 | +4.52% | 18.31 | 13.35% |