德龙汇能 (000593) - 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
2026-05-06	25.11	27.00	1.70	6.72%	24.81	27.32	574762	149622	16.03%
2026-04-30	26.13	25.30	-1.41	-5.28%	24.04	26.60	667102	166640	18.61%
2026-04-29	25.89	26.71	1.27	4.99%	25.80	27.88	664931	176379	18.55%
2026-04-28	24.00	25.44	2.31	9.99%	23.60	25.44	533798	132421	14.89%
2026-04-27	21.80	23.13	2.10	9.99%	21.76	23.13	220328	49979	6.15%
2026-04-24	19.64	21.03	1.39	7.08%	19.61	21.60	508817	103452	14.19%
2026-04-23	18.17	19.64	1.79	10.03%	17.70	19.64	313730	59691	8.75%
2026-04-22	18.28	17.85	-0.79	-4.24%	17.82	19.10	261148	47641	7.28%
2026-04-21	18.41	18.64	0.30	1.64%	18.21	18.85	241210	44630	6.73%
2026-04-20	18.75	18.34	-0.42	-2.24%	18.15	18.97	244832	45221	6.83%
2026-04-17	18.88	18.76	0.43	2.35%	18.43	19.45	386878	72892	10.79%
2026-04-16	16.94	18.33	1.67	10.02%	16.52	18.33	274932	48631	7.67%
2026-04-15	16.56	16.66	0.01	0.06%	16.21	17.05	150617	25070	4.20%
2026-04-14	16.99	16.65	-0.42	-2.46%	16.37	17.13	258445	43053	7.21%
2026-04-13	17.30	17.07	-0.29	-1.67%	17.01	18.50	278840	48873	7.78%
2026-04-10	17.18	17.36	0.48	2.84%	16.39	17.64	324670	55646	9.06%
2026-04-09	18.34	16.88	-1.33	-7.30%	16.72	19.02	455202	81226	12.70%
2026-04-08	17.19	18.21	0.08	0.44%	17.19	18.69	384332	69505	10.72%
2026-04-07	17.85	18.13	1.41	8.43%	17.06	18.39	411167	73508	11.47%
2026-04-03	16.90	16.72	-0.26	-1.53%	16.66	17.48	271591	46235	7.58%
2026-04-02	15.70	16.98	1.28	8.15%	15.50	17.27	372185	61227	10.38%
2026-04-01	15.88	15.70	-0.05	-0.32%	15.49	16.26	209324	33213	5.84%
2026-03-31	15.66	15.75	0.11	0.70%	15.61	16.35	254704	40640	7.11%
2026-03-30	15.43	15.64	0.31	2.02%	15.11	16.24	248389	38626	6.93%
2026-03-27	14.67	15.33	0.60	4.07%	14.60	15.41	208205	31639	5.81%
2026-03-26	15.18	14.73	-0.39	-2.58%	14.68	15.61	194265	29357	5.42%
2026-03-25	14.95	15.12	0.15	1.00%	14.71	15.22	215977	32405	6.02%
2026-03-24	13.75	14.97	1.24	9.03%	13.73	15.08	323387	46987	9.02%
2026-03-23	13.35	13.73	0.13	0.96%	13.03	14.08	226076	30603	6.31%
2026-03-20	14.20	13.60	-0.90	-6.21%	13.47	14.35	232003	32038	6.47%
2026-03-19	14.71	14.50	-0.13	-0.89%	14.03	14.93	265006	38154	7.39%
2026-03-18	14.44	14.63	0.41	2.88%	14.01	15.00	246609	35745	6.88%
2026-03-17	14.69	14.22	-0.33	-2.27%	14.22	14.83	162074	23544	4.52%
2026-03-16	14.99	14.55	-0.48	-3.19%	14.28	15.16	194067	28296	5.41%
2026-03-13	15.65	15.03	-0.62	-3.96%	14.97	15.70	352630	53735	9.84%
2026-03-12	14.42	15.65	1.42	9.98%	14.15	15.65	295510	45043	8.24%
2026-03-11	14.41	14.23	-0.18	-1.25%	14.15	14.49	134557	19197	3.75%
2026-03-10	14.00	14.41	0.22	1.55%	13.89	14.80	188645	27175	5.26%
2026-03-09	15.20	14.19	-0.76	-5.08%	14.01	15.36	264041	38244	7.37%
2026-03-06	14.54	14.95	0.27	1.84%	14.25	15.06	238254	35050	6.65%
2026-03-05	14.70	14.68	-0.52	-3.42%	14.19	15.07	301180	44038	8.40%
2026-03-04	15.47	15.20	-1.42	-8.54%	14.96	15.80	421348	63795	11.75%
2026-03-03	15.91	16.62	1.12	7.23%	15.33	17.00	659802	107562	18.41%
2026-03-02	15.70	15.50	-0.24	-1.52%	15.21	15.90	402788	62665	11.24%
2026-02-27	14.18	15.74	1.43	9.99%	14.18	15.74	353767	52707	9.87%
2026-02-26	16.45	14.31	-1.59	-10.00%	14.31	16.45	490289	72621	13.68%
2026-02-25	14.48	15.90	1.45	10.03%	14.24	15.90	279638	43215	7.80%
2026-02-24	14.01	14.45	0.67	4.86%	13.70	14.60	232906	32938	6.50%
2026-02-13	13.91	13.78	-0.19	-1.36%	13.75	14.26	115909	16223	3.23%
2026-02-12	13.57	13.97	0.41	3.02%	13.43	14.21	167329	23126	4.67%
2026-02-11	13.84	13.56	-0.24	-1.74%	13.55	13.98	124749	17155	3.48%
2026-02-10	14.15	13.80	-0.39	-2.75%	13.78	14.19	147645	20612	4.12%
2026-02-09	14.36	14.19	-0.17	-1.18%	14.16	14.59	111526	15933	3.11%
2026-02-06	14.15	14.36	0.05	0.35%	14.10	14.72	117150	16957	3.27%
2026-02-05	14.68	14.31	-0.38	-2.59%	14.20	14.69	137109	19728	3.82%
2026-02-04	14.74	14.69	-0.23	-1.54%	14.42	14.94	139904	20483	3.90%
2026-02-03	14.80	14.92	0.32	2.19%	14.53	15.01	154110	22763	4.30%
2026-02-02	15.15	14.60	-0.10	-0.68%	14.53	15.25	198150	29350	5.53%
2026-01-30	16.02	14.70	-1.48	-9.15%	14.56	16.10	314070	47339	8.76%
2026-01-29	16.70	16.18	-0.65	-3.86%	16.12	16.83	216494	35577	6.04%
2026-01-28	16.92	16.83	-0.22	-1.29%	16.21	17.10	300127	49819	8.37%
2026-01-27	18.00	17.05	-0.66	-3.73%	16.70	18.38	402832	69158	11.24%