德赛电池 (000049) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	24.64	23.10	-1.68	-6.78%	23.07	24.64	102693	24204	2.67%
2026-06-25	24.13	24.78	0.65	2.69%	24.01	25.26	130542	32361	3.39%
2026-06-24	23.78	24.13	0.41	1.73%	23.45	24.20	77216	18475	2.01%
2026-06-23	23.80	23.72	-0.19	-0.79%	23.50	24.55	72794	17422	1.89%
2026-06-22	23.91	23.91	-0.14	-0.58%	23.06	23.97	81785	19279	2.13%
2026-06-18	24.25	24.05	-0.33	-1.35%	24.01	24.70	59354	14388	1.54%
2026-06-17	24.25	24.38	-0.09	-0.37%	24.02	24.54	58573	14245	1.52%
2026-06-16	23.70	24.47	0.92	3.91%	23.65	24.56	95470	23093	2.48%
2026-06-15	23.09	23.55	0.67	2.93%	22.96	23.67	69246	16205	1.80%
2026-06-12	22.63	22.88	0.47	2.10%	22.30	23.05	73226	16673	1.90%
2026-06-11	22.95	22.41	-0.66	-2.86%	22.35	23.07	74149	16711	1.93%
2026-06-10	23.10	23.07	-0.35	-1.49%	22.71	23.32	63094	14480	1.64%
2026-06-09	23.61	23.42	-0.01	-0.04%	23.05	23.66	70855	16485	1.84%
2026-06-08	23.71	23.43	-1.03	-4.21%	23.08	23.97	91196	21480	2.37%
2026-06-05	24.65	24.46	-0.15	-0.61%	23.93	24.89	82445	20094	2.14%
2026-06-04	25.05	24.61	-0.65	-2.57%	24.41	25.14	84139	20792	2.19%
2026-06-03	25.30	25.26	-0.11	-0.43%	24.91	25.67	66554	16841	1.73%
2026-06-02	25.40	25.37	-0.15	-0.59%	24.91	25.70	70432	17802	1.83%
2026-06-01	25.33	25.52	0.20	0.79%	25.33	25.95	70977	18232	1.85%
2026-05-29	26.36	25.32	-0.97	-3.69%	25.25	26.50	98944	25357	2.57%
2026-05-28	26.20	26.29	0.16	0.61%	25.77	26.42	70318	18371	1.83%
2026-05-27	26.46	26.36	-0.20	-0.75%	26.14	27.05	98278	26117	2.56%
2026-05-26	26.83	26.56	-0.33	-1.23%	26.20	26.97	79789	21207	2.07%
2026-05-25	27.39	26.89	-0.53	-1.93%	26.58	27.46	97257	26088	2.53%
2026-05-22	26.42	27.42	1.00	3.79%	26.19	27.80	115938	31483	3.02%
2026-05-21	27.06	26.42	-0.64	-2.37%	26.31	27.64	125897	34075	3.27%
2026-05-20	26.34	27.06	0.62	2.34%	25.84	27.40	122256	32673	3.18%
2026-05-19	27.19	26.44	-0.68	-2.51%	25.92	27.19	113129	29828	2.94%
2026-05-18	26.90	27.12	0.09	0.33%	26.23	27.25	88604	23850	2.30%
2026-05-15	27.50	27.03	-0.46	-1.67%	26.90	27.84	130258	35494	3.39%
2026-05-14	28.56	27.49	-0.73	-2.59%	27.49	28.80	128280	35983	3.34%
2026-05-13	28.08	28.22	0.28	1.00%	27.97	28.35	101365	28551	2.64%
2026-05-12	28.79	27.94	-0.72	-2.51%	27.67	28.79	145010	40595	3.77%
2026-05-11	28.50	28.66	0.07	0.24%	28.50	29.00	134122	38544	3.49%
2026-05-08	28.88	28.59	-0.28	-0.97%	28.50	29.40	144696	41743	3.76%
2026-05-07	29.39	28.87	-0.52	-1.77%	28.75	29.40	164977	47779	4.29%
2026-05-06	29.20	29.39	0.35	1.21%	29.05	29.46	183607	53724	4.77%
2026-04-30	29.59	29.04	-0.69	-2.32%	28.93	30.06	176803	51666	4.60%
2026-04-29	28.12	29.73	1.44	5.09%	27.97	30.18	279977	81951	7.28%
2026-04-28	28.47	28.29	-0.35	-1.22%	28.04	28.78	124890	35454	3.25%
2026-04-27	28.87	28.64	-0.28	-0.97%	28.40	29.28	158761	45491	4.13%
2026-04-24	28.60	28.92	0.15	0.52%	28.38	29.40	246197	71405	6.40%
2026-04-23	29.80	28.77	-1.40	-4.64%	27.97	30.00	292989	84064	7.62%
2026-04-22	29.42	30.17	0.53	1.79%	29.42	31.50	410285	124207	10.67%
2026-04-21	27.63	29.64	2.00	7.24%	27.37	29.78	323771	92848	8.42%
2026-04-20	27.82	27.64	-0.18	-0.65%	27.54	27.90	77938	21582	2.03%
2026-04-17	27.24	27.82	0.52	1.90%	27.15	28.00	126114	35045	3.28%
2026-04-16	27.24	27.30	0.13	0.48%	27.04	27.67	83758	22939	2.18%
2026-04-15	27.60	27.17	-0.40	-1.45%	27.10	27.61	85369	23279	2.22%
2026-04-14	27.30	27.57	0.36	1.32%	27.07	27.60	124324	34028	3.23%
2026-04-13	26.50	27.21	0.35	1.30%	26.50	27.30	154334	41694	4.01%
2026-04-10	25.63	26.86	1.42	5.58%	25.62	27.60	271581	73398	7.06%
2026-04-09	25.00	25.44	0.18	0.71%	24.67	25.67	99875	25273	2.60%
2026-04-08	25.27	25.26	0.38	1.53%	25.00	25.39	116173	29289	3.02%
2026-04-07	24.67	24.88	0.32	1.30%	24.45	25.29	64373	16015	1.67%
2026-04-03	25.78	24.56	-1.11	-4.32%	24.53	25.78	99762	24838	2.59%
2026-04-02	26.00	25.67	-0.58	-2.21%	25.32	26.39	96538	24910	2.51%
2026-04-01	26.48	26.25	0.21	0.81%	25.98	26.74	106217	27917	2.76%
2026-03-31	27.15	26.04	-1.26	-4.62%	26.01	27.24	147800	39266	3.84%
2026-03-30	27.14	27.30	-0.12	-0.44%	26.62	27.50	129382	35026	3.36%
2026-03-27	27.08	27.42	-0.11	-0.40%	26.90	27.63	143782	39221	3.74%
2026-03-26	27.78	27.53	-0.46	-1.64%	27.37	28.16	152473	42244	3.97%
2026-03-25	28.23	27.99	-0.45	-1.58%	27.81	28.54	212972	59808	5.54%
2026-03-24	27.14	28.44	1.83	6.88%	26.71	28.50	282056	78283	7.33%
2026-03-23	27.38	26.61	-1.14	-4.11%	26.54	27.70	174591	47250	4.54%