德豪润达 (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
2026-08-14	2.56	2.49	-0.07	-2.73%	2.44	2.57	374034	9287	2.13%
2026-08-13	2.61	2.56	0.05	1.99%	2.51	2.69	749891	19425	4.28%
2026-08-12	2.26	2.51	0.23	10.09%	2.26	2.51	349495	8549	1.99%
2026-08-11	2.27	2.28	0.00	0.00%	2.23	2.32	116230	2638	0.66%
2026-08-10	2.24	2.28	0.04	1.79%	2.20	2.28	161760	3623	0.92%
2026-08-07	2.29	2.24	-0.06	-2.61%	2.22	2.29	138246	3093	0.79%
2026-08-06	2.34	2.30	-0.03	-1.29%	2.23	2.34	185171	4215	1.06%
2026-08-05	2.36	2.33	-0.04	-1.69%	2.32	2.38	186907	4380	1.07%
2026-08-04	2.31	2.37	0.07	3.04%	2.30	2.45	310311	7342	1.77%
2026-08-03	2.23	2.30	0.08	3.60%	2.21	2.32	277810	6336	1.59%
2026-07-31	2.19	2.22	0.04	1.83%	2.18	2.25	175368	3881	1.00%
2026-07-30	2.19	2.18	-0.03	-1.36%	2.18	2.27	148480	3285	0.85%
2026-07-29	2.22	2.21	0.00	0.00%	2.16	2.23	171309	3749	0.98%
2026-07-28	2.27	2.21	-0.07	-3.07%	2.21	2.31	175256	3935	1.00%
2026-07-27	2.26	2.28	0.01	0.44%	2.24	2.33	151761	3464	0.87%
2026-07-24	2.28	2.27	-0.02	-0.87%	2.21	2.28	141743	3178	0.81%
2026-07-23	2.27	2.29	0.02	0.88%	2.24	2.32	191075	4354	1.09%
2026-07-22	2.24	2.27	0.01	0.44%	2.20	2.30	166164	3724	0.95%
2026-07-21	2.27	2.26	0.00	0.00%	2.17	2.28	202845	4507	1.16%
2026-07-20	2.33	2.26	-0.06	-2.59%	2.21	2.34	193923	4407	1.11%
2026-07-17	2.31	2.32	0.00	0.00%	2.26	2.39	182641	4256	1.04%
2026-07-16	2.32	2.32	-0.04	-1.69%	2.30	2.41	180031	4214	1.03%
2026-07-15	2.45	2.36	-0.14	-5.60%	2.31	2.46	277854	6579	1.59%
2026-07-14	2.48	2.50	0.09	3.73%	2.36	2.55	476935	11757	2.72%
2026-07-10	2.36	2.41	0.04	1.69%	2.34	2.42	113030	2692	0.65%
2026-07-09	2.36	2.37	-0.03	-1.25%	2.33	2.43	102928	2433	0.59%
2026-07-08	2.36	2.40	0.02	0.84%	2.33	2.45	125206	2994	0.71%
2026-07-07	2.60	2.38	-0.17	-6.67%	2.31	2.61	210653	5080	1.20%
2026-07-06	2.55	2.55	0.00	0.00%	2.50	2.63	152318	3892	0.87%
2026-07-03	2.53	2.55	0.12	4.94%	2.47	2.55	275209	6957	1.57%
2026-07-02	2.35	2.43	0.12	5.19%	2.34	2.43	61611	1485	0.35%
2026-07-01	2.18	2.31	0.11	5.00%	2.16	2.31	71926	1644	0.41%
2026-06-30	2.23	2.20	-0.03	-1.35%	2.12	2.29	213880	4685	1.22%
2026-06-29	2.35	2.23	-0.12	-5.11%	2.23	2.35	170583	3824	0.97%
2026-06-26	2.32	2.35	-0.03	-1.26%	2.26	2.43	231826	5389	1.32%
2026-06-25	2.49	2.38	-0.12	-4.80%	2.38	2.49	188448	4514	1.08%
2026-06-24	2.59	2.50	-0.10	-3.85%	2.47	2.59	185435	4628	1.06%
2026-06-23	2.56	2.60	0.04	1.56%	2.54	2.66	95785	2506	0.55%
2026-06-22	2.64	2.56	-0.08	-3.03%	2.51	2.64	207095	5240	1.18%
2026-06-18	2.73	2.64	-0.08	-2.94%	2.64	2.74	129417	3460	0.74%
2026-06-17	2.75	2.72	-0.03	-1.09%	2.70	2.76	122682	3345	0.70%
2026-06-16	2.76	2.75	0.00	0.00%	2.72	2.77	113953	3130	0.65%
2026-06-15	2.83	2.75	-0.10	-3.51%	2.72	2.83	184138	5077	1.05%
2026-06-12	2.80	2.85	0.07	2.52%	2.78	2.86	99037	2798	0.57%
2026-06-11	2.82	2.78	-0.04	-1.42%	2.76	2.82	75488	2102	0.43%
2026-06-10	2.77	2.82	0.05	1.81%	2.71	2.85	119981	3303	0.68%
2026-06-09	2.82	2.77	-0.04	-1.42%	2.74	2.82	102866	2851	0.59%
2026-06-08	2.74	2.81	0.00	0.00%	2.70	2.83	111204	3092	0.63%
2026-06-05	2.84	2.81	-0.04	-1.40%	2.80	2.87	124686	3533	0.71%
2026-06-04	2.93	2.85	-0.10	-3.39%	2.84	2.96	152642	4405	0.87%
2026-06-03	3.01	2.95	-0.06	-1.99%	2.92	3.03	173907	5176	0.99%
2026-06-02	3.00	3.01	0.04	1.35%	2.97	3.04	169615	5091	0.97%
2026-06-01	2.93	2.97	0.04	1.37%	2.91	2.99	167085	4947	0.95%
2026-05-29	2.94	2.93	-0.02	-0.68%	2.93	3.01	136643	4048	0.78%
2026-05-28	2.91	2.95	0.03	1.03%	2.91	2.97	99887	2941	0.57%
2026-05-27	2.97	2.92	-0.05	-1.68%	2.89	2.97	117093	3409	0.67%
2026-05-26	2.94	2.97	0.02	0.68%	2.91	2.98	129669	3815	0.74%
2026-05-25	2.98	2.95	-0.03	-1.01%	2.91	3.03	162277	4809	0.93%
2026-05-22	2.90	2.98	0.11	3.83%	2.87	2.99	182288	5386	1.04%
2026-05-21	2.86	2.87	0.01	0.35%	2.85	2.96	174025	5069	0.99%
2026-05-20	2.79	2.86	0.07	2.51%	2.78	2.88	137489	3900	0.78%
2026-05-19	2.78	2.79	0.02	0.72%	2.76	2.81	73442	2041	0.42%
2026-05-18	2.87	2.77	-0.14	-4.81%	2.76	2.87	212582	5929	1.21%
2026-05-15	2.88	2.91	0.03	1.04%	2.86	2.92	100269	2902	0.57%
2026-05-14	2.96	2.88	-0.07	-2.37%	2.88	2.98	154293	4507	0.88%
2026-05-13	2.90	2.95	0.05	1.72%	2.90	2.97	185631	5452	1.06%
2026-05-12	2.89	2.90	0.01	0.35%	2.86	2.95	138123	4010	0.79%
2026-05-11	2.91	2.89	-0.02	-0.69%	2.87	2.92	121418	3505	0.69%