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
2025-10-31	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%
2025-09-05	2.28	2.29	0.00	0.00%	2.23	2.30	167733	3808	0.96%
2025-09-04	2.31	2.29	-0.01	-0.43%	2.27	2.33	132305	3040	0.76%
2025-09-03	2.32	2.30	-0.02	-0.86%	2.28	2.37	126300	2928	0.72%
2025-09-02	2.35	2.32	-0.04	-1.69%	2.26	2.35	225146	5202	1.29%
2025-09-01	2.36	2.36	0.00	0.00%	2.36	2.45	187436	4477	1.07%
2025-08-29	2.39	2.36	-0.05	-2.07%	2.34	2.40	198564	4699	1.13%
2025-08-28	2.41	2.41	0.00	0.00%	2.30	2.43	325588	7756	1.86%
2025-08-27	2.39	2.41	0.05	2.12%	2.37	2.48	361063	8854	2.06%
2025-08-26	2.48	2.36	-0.12	-4.84%	2.36	2.48	349696	8326	2.00%
2025-08-25	2.60	2.48	-0.13	-4.98%	2.48	2.61	272592	6850	1.56%
2025-08-22	2.63	2.61	0.00	0.00%	2.56	2.66	155889	4060	0.89%
2025-08-21	2.66	2.61	-0.05	-1.88%	2.60	2.68	167886	4415	0.96%
2025-08-20	2.68	2.66	-0.02	-0.75%	2.64	2.71	149538	3999	0.85%
2025-08-19	2.67	2.68	0.01	0.37%	2.65	2.71	137305	3685	0.78%
2025-08-18	2.70	2.67	-0.03	-1.11%	2.62	2.70	216553	5769	1.24%
2025-08-15	2.71	2.70	0.01	0.37%	2.69	2.75	127708	3462	0.73%
2025-08-14	2.81	2.69	-0.12	-4.27%	2.68	2.82	236581	6481	1.35%
2025-08-13	2.74	2.81	0.05	1.81%	2.72	2.82	189600	5230	1.08%
2025-08-12	2.67	2.76	0.11	4.15%	2.66	2.78	238976	6521	1.36%
2025-08-11	2.70	2.65	-0.05	-1.85%	2.63	2.76	191135	5111	1.09%
2025-08-08	2.81	2.70	-0.12	-4.26%	2.68	2.81	366518	9938	2.09%
2025-08-07	2.79	2.82	0.11	4.06%	2.74	2.85	424264	11973	2.42%
2025-08-06	2.60	2.71	0.13	5.04%	2.58	2.71	269624	7172	1.54%
2025-08-05	2.47	2.58	0.12	4.88%	2.47	2.58	171916	4345	0.98%
2025-08-04	2.44	2.46	0.03	1.23%	2.44	2.50	112334	2780	0.64%
2025-08-01	2.41	2.43	0.01	0.41%	2.41	2.48	109721	2691	0.63%
2025-07-31	2.38	2.42	0.03	1.26%	2.38	2.44	134442	3238	0.77%
2025-07-30	2.42	2.39	-0.03	-1.24%	2.38	2.45	130720	3146	0.75%
2025-07-29	2.47	2.42	-0.04	-1.63%	2.40	2.47	176306	4272	1.01%
2025-07-28	2.50	2.46	-0.04	-1.60%	2.46	2.54	160225	3979	0.91%
2025-07-25	2.51	2.50	-0.02	-0.79%	2.50	2.60	162686	4124	0.93%
2025-07-24	2.47	2.52	0.06	2.44%	2.44	2.52	158941	3936	0.91%