德冠新材 (001378) - 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
2026-08-06	17.82	19.59	1.78	9.99%	17.82	19.59	82361	15701	9.77%
2026-08-05	17.54	17.81	0.29	1.66%	17.51	18.05	38581	6888	4.57%
2026-08-04	17.05	17.52	0.48	2.82%	16.95	17.65	44975	7783	5.33%
2026-08-03	16.45	17.04	0.54	3.27%	16.40	17.07	33566	5635	3.98%
2026-07-31	16.19	16.50	0.44	2.74%	16.15	16.57	41458	6819	4.92%
2026-07-30	16.30	16.06	-0.30	-1.83%	15.88	16.49	38053	6158	4.51%
2026-07-29	16.15	16.36	0.21	1.30%	16.05	16.40	31978	5193	3.79%
2026-07-28	16.07	16.15	-0.03	-0.19%	16.05	16.40	21623	3504	2.56%
2026-07-27	15.65	16.18	0.43	2.73%	15.55	16.24	33390	5366	3.96%
2026-07-24	16.25	15.75	-0.70	-4.26%	15.67	16.26	42531	6772	5.04%
2026-07-23	16.11	16.45	0.33	2.05%	15.95	16.53	45151	7322	5.35%
2026-07-22	16.70	16.12	-0.75	-4.45%	16.08	16.93	47877	7866	5.68%
2026-07-21	17.43	16.87	-0.56	-3.21%	15.92	17.67	82007	13640	9.72%
2026-07-20	18.71	17.43	-1.38	-7.34%	17.10	19.08	88634	16048	10.51%
2026-07-17	19.76	18.81	-0.96	-4.86%	18.75	20.30	73876	14340	8.76%
2026-07-16	20.30	19.77	-0.83	-4.03%	19.71	20.66	69694	14050	8.26%
2026-07-15	21.25	20.60	-0.69	-3.24%	20.49	21.38	106496	22133	12.63%
2026-07-14	20.41	21.29	1.63	8.29%	20.28	21.63	145057	30703	17.20%
2026-07-13	20.39	19.66	-0.83	-4.05%	19.49	20.90	67197	13524	7.97%
2026-07-10	19.29	20.49	1.22	6.33%	19.26	20.90	80694	16484	9.57%
2026-07-09	19.14	19.27	0.14	0.73%	18.71	19.54	53468	10264	6.34%
2026-07-08	19.17	19.13	0.04	0.21%	18.57	19.42	45795	8728	5.43%
2026-07-07	20.07	19.09	-0.90	-4.50%	19.00	20.18	38182	7422	4.53%
2026-07-06	20.03	19.99	0.08	0.40%	19.88	20.40	51999	10457	6.17%
2026-07-03	20.35	19.91	-0.42	-2.07%	19.79	20.48	86301	17315	10.23%
2026-07-02	18.48	20.33	1.85	10.01%	18.41	20.33	55896	11044	6.63%
2026-07-01	17.99	18.48	0.57	3.18%	17.69	18.62	47573	8620	5.64%
2026-06-30	18.00	17.91	-0.25	-1.38%	17.68	18.14	34870	6258	4.13%
2026-06-29	18.30	18.16	-0.15	-0.82%	17.46	18.33	49255	8798	5.84%
2026-06-26	18.81	18.31	-0.48	-2.55%	18.19	18.86	38018	7029	4.51%
2026-06-25	19.50	18.79	-0.72	-3.69%	18.61	19.55	44856	8470	5.32%
2026-06-24	19.90	19.51	-0.53	-2.64%	19.16	20.50	45898	8989	5.44%
2026-06-23	19.52	20.04	0.38	1.93%	19.33	20.37	58807	11709	6.97%
2026-06-22	19.48	19.66	0.34	1.76%	19.10	20.25	72157	14116	8.56%
2026-06-18	19.93	19.32	-0.58	-2.91%	19.30	20.31	56168	11032	6.66%
2026-06-17	20.45	19.90	-0.71	-3.44%	19.81	20.66	56043	11284	6.64%
2026-06-16	20.54	20.61	0.08	0.39%	19.53	20.97	74674	15135	8.85%
2026-06-15	20.97	20.53	-0.27	-1.30%	20.38	21.40	95284	19690	11.30%
2026-06-12	19.01	20.80	1.89	9.99%	19.00	20.80	57015	11457	6.76%
2026-06-11	19.46	18.91	-0.76	-3.86%	18.60	19.70	32598	6222	3.86%
2026-06-10	19.00	19.67	0.48	2.50%	18.91	20.10	47822	9378	5.67%
2026-06-09	19.51	19.19	-0.17	-0.88%	18.88	20.07	47780	9221	5.67%
2026-06-08	20.38	19.36	-1.14	-5.56%	19.12	20.60	60401	12049	7.16%
2026-06-05	20.22	20.50	0.22	1.08%	19.73	20.71	52598	10698	6.24%
2026-06-04	20.23	20.28	0.04	0.20%	19.96	20.50	30428	6157	3.61%
2026-06-03	20.29	20.24	-0.03	-0.15%	19.83	20.54	21430	4339	2.54%
2026-06-02	20.20	20.27	0.04	0.20%	19.93	20.65	35556	7202	4.22%
2026-06-01	19.75	20.23	0.48	2.43%	19.37	20.42	32421	6523	3.84%
2026-05-29	20.59	19.75	-0.71	-3.47%	19.60	20.66	29827	5977	3.54%
2026-05-28	20.09	20.46	0.36	1.79%	19.83	20.59	33863	6832	4.01%
2026-05-27	20.62	20.10	-0.72	-3.46%	19.86	20.81	36385	7327	4.31%
2026-05-26	21.07	20.82	-0.35	-1.65%	20.56	21.25	35787	7433	4.24%
2026-05-25	21.62	21.17	-0.35	-1.63%	20.91	22.08	41667	8929	4.94%
2026-05-22	20.67	21.52	0.92	4.47%	20.17	21.70	51646	10876	6.12%
2026-05-21	28.20	27.23	-1.12	-3.95%	27.19	28.62	32801	9171	5.06%
2026-05-20	28.51	28.35	-0.25	-0.87%	28.00	28.65	22360	6314	3.45%
2026-05-19	28.58	28.60	0.49	1.74%	28.21	29.16	29664	8496	4.57%
2026-05-18	28.33	28.11	-0.25	-0.88%	27.62	28.36	28609	8004	4.41%
2026-05-15	28.46	28.36	0.04	0.14%	28.20	29.13	34015	9720	5.24%
2026-05-14	28.20	28.32	0.42	1.51%	27.74	29.08	36989	10492	5.70%
2026-05-13	27.60	27.90	0.29	1.05%	27.31	28.65	31867	8921	4.91%
2026-05-12	27.59	27.61	-0.08	-0.29%	27.59	28.36	37788	10558	5.82%
2026-05-11	27.33	27.69	0.36	1.32%	27.03	27.72	25684	7024	3.96%
2026-05-08	26.77	27.33	0.50	1.86%	26.77	27.35	20612	5593	3.18%
2026-05-07	26.98	26.83	-0.12	-0.45%	26.69	27.00	22697	6090	3.50%
2026-05-06	26.79	26.95	0.16	0.60%	26.53	27.07	30362	8161	4.68%
2026-04-30	26.22	26.79	0.60	2.29%	26.18	26.89	25700	6852	3.96%
2026-04-29	25.88	26.19	0.31	1.20%	25.75	26.26	20052	5226	3.09%
2026-04-28	25.31	25.88	0.73	2.90%	25.30	26.19	29803	7701	4.62%