德力股份 (002571) - 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
2026-06-16	11.10	11.69	0.50	4.47%	11.01	12.25	143962	16795	4.83%
2026-06-15	11.70	11.19	-0.47	-4.03%	10.52	12.09	168062	19017	5.63%
2026-06-12	12.01	11.66	-0.23	-1.93%	11.38	12.01	85948	10025	2.88%
2026-06-11	12.06	11.89	-0.26	-2.14%	11.76	12.20	90704	10816	3.04%
2026-06-10	12.55	12.15	-0.43	-3.42%	12.02	12.76	90337	11034	3.03%
2026-06-09	12.97	12.58	-0.14	-1.10%	12.32	12.97	125513	15696	4.21%
2026-06-08	12.40	12.72	0.06	0.47%	12.10	13.17	191086	24519	6.41%
2026-06-05	12.06	12.66	0.67	5.59%	11.72	12.88	191218	23642	6.41%
2026-06-04	12.51	11.99	-0.26	-2.12%	11.98	12.53	155205	18964	5.20%
2026-06-03	12.05	12.25	0.25	2.08%	11.97	12.76	137398	16856	4.61%
2026-06-02	12.00	12.00	0.02	0.17%	11.65	12.29	103223	12377	3.46%
2026-06-01	12.09	11.98	-0.12	-0.99%	11.92	12.31	100605	12153	3.37%
2026-05-29	13.32	12.10	-0.96	-7.35%	11.98	13.40	213402	26390	7.15%
2026-05-28	12.23	13.06	0.83	6.79%	12.11	13.30	176467	22606	5.92%
2026-05-27	12.54	12.23	-0.31	-2.47%	12.13	12.70	84271	10458	2.82%
2026-05-26	12.24	12.54	0.22	1.79%	12.05	12.72	132220	16460	4.43%
2026-05-25	11.95	12.32	0.47	3.97%	11.90	12.34	127970	15629	4.29%
2026-05-22	11.80	11.85	0.14	1.20%	11.66	11.95	71048	8383	2.38%
2026-05-21	12.30	11.71	-0.24	-2.01%	11.64	12.55	144488	17443	4.84%
2026-05-20	11.82	11.95	0.09	0.76%	11.70	12.07	68806	8172	2.31%
2026-05-19	11.98	11.86	-0.13	-1.08%	11.69	12.15	70128	8310	2.35%
2026-05-18	11.50	11.99	0.50	4.35%	11.35	12.02	102701	12043	3.44%
2026-05-15	11.99	11.49	-0.44	-3.69%	11.27	12.00	95833	11020	3.21%
2026-05-14	11.97	11.93	0.13	1.10%	11.75	12.15	112930	13522	3.79%
2026-05-13	11.69	11.80	0.00	0.00%	11.54	12.02	69206	8179	2.32%
2026-05-12	12.22	11.80	-0.37	-3.04%	11.67	12.27	78480	9332	2.63%
2026-05-11	11.94	12.17	0.36	3.05%	11.70	12.31	89503	10710	3.00%
2026-05-08	11.53	11.81	0.30	2.61%	11.46	11.92	82824	9694	2.78%
2026-05-07	11.49	11.51	0.12	1.05%	11.38	11.75	72116	8335	2.42%
2026-05-06	11.50	11.39	-0.03	-0.26%	11.30	11.74	75104	8664	2.52%
2026-04-30	11.21	11.42	0.20	1.78%	11.20	11.58	51936	5936	1.74%
2026-04-29	11.26	11.22	-0.10	-0.88%	11.16	11.45	51800	5831	1.74%
2026-04-28	11.45	11.32	-0.14	-1.22%	11.25	11.73	68787	7847	2.31%
2026-04-27	11.06	11.46	0.39	3.52%	11.05	11.72	94218	10756	3.16%
2026-04-24	11.40	11.07	-0.55	-4.73%	10.91	11.45	113418	12593	3.80%
2026-04-23	12.34	11.62	-0.67	-5.45%	11.25	12.40	184709	21598	6.19%
2026-04-22	12.23	12.29	0.06	0.49%	12.01	12.45	73766	9034	2.47%
2026-04-21	12.09	12.23	0.15	1.24%	12.01	12.29	54481	6618	1.83%
2026-04-20	12.06	12.08	0.02	0.17%	11.93	12.13	44308	5322	1.49%
2026-04-17	12.15	12.06	-0.09	-0.74%	12.03	12.25	61447	7445	2.06%
2026-04-16	12.12	12.15	0.05	0.41%	12.05	12.38	70620	8621	2.37%
2026-04-15	12.11	12.10	-0.03	-0.25%	12.00	12.29	55363	6742	1.86%
2026-04-14	11.88	12.13	0.29	2.45%	11.85	12.21	54760	6603	1.84%
2026-04-13	12.02	11.84	-0.21	-1.74%	11.79	12.08	49290	5862	1.65%
2026-04-10	12.16	12.05	0.02	0.17%	12.04	12.28	52628	6399	1.76%
2026-04-09	12.05	12.03	-0.13	-1.07%	12.00	12.35	68104	8267	2.28%
2026-04-08	11.76	12.16	0.59	5.10%	11.67	12.18	65716	7874	2.20%
2026-04-07	11.29	11.57	0.31	2.75%	11.13	11.66	63520	7307	2.13%
2026-04-03	11.71	11.26	-0.29	-2.51%	10.97	11.71	95506	10754	3.20%
2026-04-02	11.62	11.55	-0.08	-0.69%	11.45	11.95	80218	9353	2.69%
2026-04-01	11.55	11.63	0.28	2.47%	11.35	11.68	56413	6517	1.89%
2026-03-31	11.77	11.35	-0.42	-3.57%	11.34	11.77	60739	6997	2.04%
2026-03-30	11.40	11.77	0.35	3.06%	11.28	11.81	70505	8193	2.36%
2026-03-27	11.30	11.42	0.07	0.62%	11.22	11.63	62126	7104	2.08%
2026-03-26	11.43	11.35	-0.09	-0.79%	11.28	11.64	69655	7979	2.34%
2026-03-25	11.44	11.44	0.00	0.00%	11.18	11.58	78732	8933	2.64%
2026-03-24	10.80	11.44	0.85	8.03%	10.78	11.49	139743	15470	4.68%
2026-03-23	11.53	10.59	-1.18	-10.03%	10.59	11.53	137355	15027	4.60%
2026-03-20	12.00	11.77	-0.21	-1.75%	11.75	12.14	47110	5606	1.58%
2026-03-19	12.20	11.98	-0.22	-1.80%	11.90	12.27	60345	7288	2.02%
2026-03-18	11.90	12.20	0.31	2.61%	11.72	12.31	71950	8661	2.41%
2026-03-17	12.36	11.89	-0.46	-3.72%	11.85	12.45	75278	9094	2.52%
2026-03-16	12.37	12.35	0.00	0.00%	12.13	12.48	84958	10436	2.85%
2026-03-13	12.59	12.35	-0.23	-1.83%	12.33	12.63	71518	8905	2.40%
2026-03-12	12.94	12.58	-0.22	-1.72%	12.51	13.20	95377	12173	3.20%
2026-03-11	13.50	12.80	-0.60	-4.48%	12.73	13.51	125872	16333	4.22%
2026-03-10	13.10	13.40	0.38	2.92%	13.02	13.54	116069	15494	3.89%
2026-03-09	12.78	13.02	0.08	0.62%	12.53	13.13	107042	13715	3.59%