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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.41 | 36.80 | 35.18 | 35.40 | -0.90% | 9.45 | 7.03% |
| 2025-09-15 | 36.42 | 36.62 | 35.33 | 35.72 | -2.99% | 13.07 | 9.73% |
| 2025-09-12 | 36.20 | 38.11 | 35.62 | 36.82 | +1.71% | 18.26 | 13.17% |
| 2025-09-11 | 34.34 | 37.50 | 34.11 | 36.20 | +8.19% | 19.71 | 14.72% |
| 2025-09-10 | 33.21 | 34.93 | 33.01 | 33.46 | +3.82% | 12.78 | 10.05% |
| 2025-09-09 | 32.94 | 33.88 | 32.02 | 32.23 | -3.04% | 7.84 | 6.38% |
| 2025-09-08 | 33.73 | 34.20 | 32.51 | 33.24 | -0.15% | 12.04 | 9.64% |
| 2025-09-05 | 31.02 | 33.34 | 30.99 | 33.29 | +8.12% | 10.56 | 8.71% |
| 2025-09-04 | 33.00 | 33.54 | 30.25 | 30.79 | -6.64% | 10.29 | 8.64% |
| 2025-09-03 | 33.09 | 33.88 | 32.38 | 32.98 | -0.33% | 8.18 | 6.60% |
| 2025-09-02 | 36.00 | 36.30 | 32.60 | 33.09 | -7.85% | 14.89 | 11.80% |
| 2025-09-01 | 36.30 | 37.06 | 34.81 | 35.91 | -1.86% | 14.68 | 10.97% |
| 2025-08-29 | 37.86 | 37.89 | 36.17 | 36.59 | -4.11% | 13.90 | 10.07% |
| 2025-08-28 | 37.10 | 38.36 | 35.20 | 38.16 | +2.50% | 22.92 | 16.58% |
| 2025-08-27 | 37.05 | 39.99 | 36.85 | 37.23 | -0.51% | 20.32 | 14.06% |
| 2025-08-26 | 40.02 | 40.73 | 37.11 | 37.42 | -6.80% | 21.44 | 15.00% |
| 2025-08-25 | 40.00 | 40.50 | 38.18 | 40.15 | +1.52% | 21.36 | 14.46% |
| 2025-08-22 | 36.10 | 40.60 | 36.10 | 39.55 | +8.71% | 26.75 | 18.37% |
| 2025-08-21 | 39.56 | 40.60 | 36.15 | 36.38 | -8.08% | 17.44 | 12.42% |
| 2025-08-20 | 39.85 | 40.55 | 38.38 | 39.58 | -2.99% | 16.97 | 11.47% |