ST德豪 (002005) - 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
2026-04-30	2.90	2.89	-0.03	-1.03%	2.86	2.94	99557	2879	0.57%
2026-04-29	2.98	2.92	-0.07	-2.34%	2.89	3.04	160282	4743	0.91%
2026-04-28	3.04	2.99	-0.04	-1.32%	2.96	3.11	167979	5099	0.96%
2026-04-27	2.96	3.03	0.08	2.71%	2.90	3.07	224517	6720	1.28%
2026-04-24	2.94	2.95	0.03	1.03%	2.87	2.97	123310	3594	0.70%
2026-04-23	2.97	2.92	-0.01	-0.34%	2.85	2.99	193437	5604	1.10%
2026-04-22	2.82	2.93	0.14	5.02%	2.80	2.93	200754	5830	1.15%
2026-04-21	2.86	2.79	-0.05	-1.76%	2.77	2.87	90108	2521	0.51%
2026-04-20	2.89	2.84	-0.06	-2.07%	2.83	2.89	103649	2956	0.59%
2026-04-17	2.89	2.90	0.01	0.35%	2.85	2.91	77052	2214	0.44%
2026-04-16	2.88	2.89	0.01	0.35%	2.86	2.92	71011	2048	0.41%
2026-04-15	2.91	2.88	-0.03	-1.03%	2.86	2.94	88034	2542	0.50%
2026-04-14	2.97	2.91	0.00	0.00%	2.84	2.99	193864	5614	1.11%
2026-04-13	2.79	2.91	0.14	5.05%	2.78	2.91	124565	3591	0.71%
2026-04-10	2.76	2.77	0.02	0.73%	2.74	2.83	93571	2603	0.53%
2026-04-09	2.76	2.75	-0.02	-0.72%	2.72	2.76	67436	1846	0.38%
2026-04-08	2.75	2.77	0.05	1.84%	2.72	2.78	82681	2270	0.47%
2026-04-07	2.68	2.72	0.02	0.74%	2.68	2.77	64094	1745	0.37%
2026-04-03	2.72	2.70	-0.02	-0.74%	2.68	2.72	74655	2012	0.43%
2026-04-02	2.75	2.72	-0.03	-1.09%	2.70	2.76	50646	1380	0.29%
2026-04-01	2.78	2.75	0.02	0.73%	2.68	2.80	94511	2572	0.54%
2026-03-31	2.79	2.73	-0.04	-1.44%	2.73	2.80	72498	1999	0.41%
2026-03-30	2.78	2.77	-0.04	-1.42%	2.73	2.80	104114	2871	0.59%
2026-03-27	2.82	2.81	-0.02	-0.71%	2.76	2.82	61178	1716	0.35%
2026-03-26	2.89	2.83	-0.06	-2.08%	2.79	2.91	111012	3145	0.63%
2026-03-25	2.86	2.89	0.07	2.48%	2.86	2.94	155432	4491	0.89%
2026-03-24	2.74	2.82	0.13	4.83%	2.74	2.82	171037	4791	0.98%
2026-03-23	2.78	2.69	-0.13	-4.61%	2.68	2.81	164156	4486	0.94%
2026-03-20	2.88	2.82	-0.04	-1.40%	2.81	2.90	108594	3102	0.62%
2026-03-19	2.89	2.86	-0.04	-1.38%	2.85	2.89	95498	2739	0.55%
2026-03-18	2.93	2.90	-0.01	-0.34%	2.89	2.94	56853	1650	0.32%
2026-03-17	2.96	2.91	-0.05	-1.69%	2.90	2.98	106784	3137	0.61%
2026-03-16	2.98	2.96	-0.02	-0.67%	2.95	3.00	100993	2993	0.58%
2026-03-13	2.98	2.98	0.00	0.00%	2.96	3.00	62403	1857	0.36%
2026-03-12	3.03	2.98	-0.07	-2.30%	2.97	3.04	127486	3819	0.73%
2026-03-11	3.01	3.05	0.05	1.67%	2.99	3.10	151854	4608	0.87%
2026-03-10	3.01	3.00	0.00	0.00%	2.99	3.04	72385	2176	0.41%
2026-03-09	3.01	3.00	-0.02	-0.66%	2.93	3.01	109692	3268	0.63%
2026-03-06	3.05	3.02	-0.03	-0.98%	3.01	3.07	78586	2384	0.45%
2026-03-05	3.01	3.05	0.08	2.69%	3.00	3.08	116080	3521	0.66%
2026-03-04	2.98	2.97	-0.01	-0.34%	2.95	3.06	134251	4021	0.77%
2026-03-03	3.08	2.98	-0.09	-2.93%	2.97	3.11	165621	5004	0.95%
2026-03-02	3.15	3.07	-0.10	-3.15%	3.01	3.15	201258	6156	1.15%
2026-02-27	3.11	3.17	0.06	1.93%	3.10	3.19	156971	4952	0.90%
2026-02-26	3.11	3.11	0.00	0.00%	3.05	3.12	188755	5829	1.08%
2026-02-25	3.04	3.11	0.13	4.36%	3.03	3.13	327338	10171	1.87%
2026-02-24	2.87	2.98	0.14	4.93%	2.87	2.98	124613	3653	0.71%
2026-02-13	2.90	2.84	-0.03	-1.05%	2.84	2.92	115703	3313	0.66%
2026-02-12	2.90	2.87	-0.02	-0.69%	2.87	2.91	88583	2557	0.51%
2026-02-11	2.94	2.89	-0.04	-1.37%	2.88	2.95	121130	3521	0.69%
2026-02-10	2.95	2.93	-0.01	-0.34%	2.91	2.97	72875	2140	0.42%
2026-02-09	2.91	2.94	0.04	1.38%	2.91	2.97	99278	2922	0.57%
2026-02-06	2.93	2.90	-0.02	-0.68%	2.87	2.96	98536	2871	0.56%
2026-02-05	2.98	2.92	-0.05	-1.68%	2.91	2.98	88425	2595	0.50%
2026-02-04	3.00	2.97	-0.02	-0.67%	2.96	3.02	92907	2771	0.53%
2026-02-03	2.97	2.99	0.03	1.01%	2.95	3.03	111071	3314	0.63%
2026-02-02	2.92	2.96	0.04	1.37%	2.88	3.02	167648	4972	0.96%
2026-01-30	2.92	2.92	0.01	0.34%	2.90	2.95	147077	4291	0.84%
2026-01-29	3.01	2.91	-0.09	-3.00%	2.90	3.02	186781	5499	1.07%
2026-01-28	3.06	3.00	-0.04	-1.32%	2.95	3.07	194709	5843	1.11%
2026-01-27	3.13	3.04	-0.03	-0.98%	3.01	3.15	246042	7539	1.40%
2026-01-26	3.17	3.07	-0.07	-2.23%	3.05	3.23	351289	11000	2.01%