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
2025-12-16	2.68	2.58	-0.09	-3.37%	2.56	2.68	134844	3537	0.77%
2025-12-15	2.68	2.67	0.00	0.00%	2.66	2.72	98243	2640	0.56%
2025-12-12	2.64	2.67	0.03	1.14%	2.61	2.69	95370	2533	0.54%
2025-12-11	2.63	2.64	0.02	0.76%	2.61	2.67	83936	2219	0.48%
2025-12-10	2.61	2.62	0.01	0.38%	2.60	2.70	124535	3290	0.71%
2025-12-09	2.60	2.61	0.01	0.38%	2.59	2.62	112408	2924	0.64%
2025-12-08	2.66	2.60	-0.05	-1.89%	2.52	2.66	219476	5627	1.25%
2025-12-05	2.66	2.65	-0.04	-1.49%	2.65	2.70	99829	2659	0.57%
2025-12-04	2.64	2.69	0.03	1.13%	2.64	2.73	120728	3263	0.69%
2025-12-03	2.67	2.66	-0.02	-0.75%	2.60	2.69	115371	3042	0.66%
2025-12-02	2.68	2.68	0.00	0.00%	2.66	2.74	99976	2699	0.57%
2025-12-01	2.60	2.68	-0.02	-0.74%	2.59	2.69	127437	3388	0.73%
2025-11-28	2.69	2.70	0.01	0.37%	2.61	2.71	179546	4793	1.02%
2025-11-27	2.81	2.69	-0.13	-4.61%	2.68	2.81	300681	8107	1.72%
2025-11-26	2.83	2.82	0.00	0.00%	2.81	2.87	118681	3363	0.68%
2025-11-25	2.81	2.82	-0.01	-0.35%	2.80	2.86	120599	3416	0.69%
2025-11-24	2.87	2.83	-0.01	-0.35%	2.80	2.88	136521	3869	0.78%
2025-11-21	2.88	2.84	-0.02	-0.70%	2.81	2.94	198542	5706	1.13%
2025-11-20	2.84	2.86	0.05	1.78%	2.81	2.94	175008	5042	1.00%
2025-11-19	2.80	2.81	0.01	0.36%	2.75	2.88	183449	5177	1.05%
2025-11-18	2.88	2.80	-0.15	-5.08%	2.80	2.88	244117	6868	1.39%
2025-11-17	3.11	2.95	-0.16	-5.14%	2.95	3.11	356947	10664	2.04%
2025-11-14	3.09	3.11	0.03	0.97%	3.07	3.23	491336	15412	2.80%
2025-11-13	2.95	3.08	0.15	5.12%	2.93	3.08	391169	11866	2.23%
2025-11-12	2.85	2.93	0.06	2.09%	2.80	2.95	292763	8398	1.67%
2025-11-11	2.77	2.87	0.11	3.99%	2.77	2.90	417574	11994	2.38%
2025-11-10	2.72	2.76	0.04	1.47%	2.68	2.78	147720	4017	0.84%
2025-11-07	2.71	2.72	-0.01	-0.37%	2.70	2.77	134897	3674	0.77%
2025-11-06	2.69	2.73	0.04	1.49%	2.63	2.80	251342	6792	1.43%
2025-11-05	2.70	2.69	-0.02	-0.74%	2.67	2.80	235351	6382	1.34%
2025-11-04	2.79	2.71	0.01	0.37%	2.66	2.84	392742	10766	2.24%
2025-11-03	2.60	2.70	0.13	5.06%	2.59	2.70	266898	7152	1.52%
2025-10-31	2.57	2.57	-0.03	-1.15%	2.55	2.62	313287	8077	1.79%
2025-10-30	2.52	2.60	0.12	4.84%	2.50	2.60	300491	7769	1.72%
2025-10-29	2.53	2.48	-0.07	-2.75%	2.48	2.54	301781	7587	1.72%
2025-10-28	2.48	2.55	0.12	4.94%	2.47	2.55	324399	8240	1.85%
2025-10-27	2.50	2.43	-0.07	-2.80%	2.43	2.54	161930	4009	0.92%
2025-10-24	2.47	2.50	0.02	0.81%	2.42	2.52	109373	2693	0.62%
2025-10-23	2.48	2.48	-0.01	-0.40%	2.47	2.52	84111	2093	0.48%
2025-10-22	2.54	2.49	-0.03	-1.19%	2.48	2.58	188834	4758	1.08%
2025-10-21	2.40	2.52	0.12	5.00%	2.38	2.52	207692	5123	1.19%
2025-10-20	2.39	2.40	0.05	2.13%	2.37	2.43	116362	2798	0.66%
2025-10-17	2.37	2.35	-0.03	-1.26%	2.35	2.43	125953	3010	0.72%
2025-10-16	2.35	2.38	0.05	2.15%	2.31	2.39	102715	2412	0.59%
2025-10-15	2.35	2.33	-0.03	-1.27%	2.33	2.36	93206	2178	0.53%
2025-10-14	2.35	2.36	0.04	1.72%	2.34	2.43	138520	3288	0.79%
2025-10-13	2.32	2.32	-0.03	-1.28%	2.28	2.33	110193	2540	0.63%
2025-10-10	2.36	2.35	0.00	0.00%	2.34	2.37	83972	1973	0.48%
2025-10-09	2.37	2.35	-0.03	-1.26%	2.34	2.39	88717	2091	0.51%
2025-09-30	2.39	2.38	-0.02	-0.83%	2.35	2.40	94106	2231	0.54%
2025-09-29	2.35	2.40	0.08	3.45%	2.32	2.44	168029	4013	0.96%
2025-09-26	2.32	2.32	-0.01	-0.43%	2.29	2.34	112332	2596	0.64%
2025-09-25	2.30	2.33	0.04	1.75%	2.30	2.34	90825	2109	0.52%
2025-09-24	2.30	2.29	-0.03	-1.29%	2.29	2.32	76763	1765	0.44%
2025-09-23	2.31	2.32	0.01	0.43%	2.25	2.33	101824	2320	0.58%
2025-09-22	2.36	2.31	-0.05	-2.12%	2.29	2.39	93501	2174	0.53%
2025-09-19	2.36	2.36	0.00	0.00%	2.33	2.38	83391	1964	0.48%
2025-09-18	2.43	2.36	-0.06	-2.48%	2.34	2.44	174338	4158	1.00%
2025-09-17	2.41	2.42	0.04	1.68%	2.40	2.48	179476	4369	1.02%
2025-09-16	2.28	2.38	0.11	4.85%	2.27	2.38	164262	3810	0.94%
2025-09-15	2.32	2.27	-0.08	-3.40%	2.23	2.32	213541	4852	1.22%
2025-09-12	2.39	2.35	-0.03	-1.26%	2.35	2.43	191605	4567	1.09%
2025-09-11	2.36	2.38	0.02	0.85%	2.30	2.38	126819	2972	0.72%
2025-09-10	2.34	2.36	0.00	0.00%	2.34	2.39	126716	2995	0.72%
2025-09-09	2.34	2.36	0.03	1.29%	2.33	2.43	246001	5837	1.40%
2025-09-08	2.29	2.33	0.04	1.75%	2.27	2.34	206939	4756	1.18%