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
2026-06-18	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%
2026-05-08	2.90	2.91	0.01	0.34%	2.87	2.92	123944	3590	0.71%
2026-05-07	2.87	2.90	0.02	0.69%	2.87	2.95	119164	3454	0.68%
2026-05-06	2.90	2.88	-0.01	-0.35%	2.87	2.93	127312	3674	0.73%
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%