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
2026-08-03	10.59	10.39	-0.25	-2.35%	10.27	10.61	59614	6165	2.00%
2026-07-31	10.32	10.64	0.40	3.91%	10.26	10.79	87545	9275	2.93%
2026-07-30	10.41	10.24	-0.16	-1.54%	10.21	10.60	52137	5409	1.75%
2026-07-29	10.53	10.40	-0.13	-1.23%	10.35	10.63	43577	4573	1.46%
2026-07-28	10.50	10.53	-0.01	-0.09%	10.39	10.73	51255	5422	1.72%
2026-07-27	10.40	10.54	0.19	1.84%	10.30	10.58	49180	5153	1.65%
2026-07-24	10.36	10.35	0.10	0.98%	10.11	10.54	57226	5920	1.92%
2026-07-23	10.15	10.25	0.20	1.99%	9.94	10.30	42516	4341	1.43%
2026-07-22	9.88	10.05	0.17	1.72%	9.78	10.15	41561	4161	1.39%
2026-07-21	10.01	9.88	-0.08	-0.80%	9.22	10.02	82718	8007	2.77%
2026-07-20	10.30	9.96	-0.29	-2.83%	9.88	10.36	88591	8936	2.97%
2026-07-17	10.20	10.25	0.05	0.49%	10.06	10.47	76287	7792	2.56%
2026-07-16	10.26	10.20	-0.05	-0.49%	10.15	10.35	35526	3629	1.19%
2026-07-15	10.60	10.25	-0.35	-3.30%	10.21	10.64	50909	5286	1.71%
2026-07-14	10.10	10.60	0.49	4.85%	9.93	10.65	112579	11658	3.77%
2026-07-13	10.28	10.11	-0.30	-2.88%	10.02	10.40	64273	6513	2.15%
2026-07-10	10.22	10.41	0.22	2.16%	10.10	10.61	75697	7896	2.54%
2026-07-09	9.95	10.19	0.23	2.31%	9.76	10.25	75060	7540	2.52%
2026-07-08	10.28	9.96	-0.34	-3.30%	9.96	10.36	64037	6481	2.15%
2026-07-07	10.35	10.30	-0.06	-0.58%	10.10	10.48	64618	6642	2.17%
2026-07-06	10.27	10.36	0.06	0.58%	10.22	10.69	60982	6382	2.04%
2026-07-03	10.81	10.30	-0.51	-4.72%	10.30	10.81	72944	7646	2.45%
2026-07-02	10.35	10.81	0.44	4.24%	10.20	11.30	171666	18337	5.75%
2026-07-01	10.41	10.37	0.06	0.58%	10.20	10.50	53140	5514	1.78%
2026-06-30	10.63	10.31	-0.32	-3.01%	10.10	10.68	70634	7260	2.37%
2026-06-29	10.35	10.63	0.31	3.00%	9.91	10.63	97208	10006	3.26%
2026-06-26	10.44	10.32	-0.12	-1.15%	10.21	10.58	53101	5490	1.78%
2026-06-25	10.88	10.44	-0.44	-4.04%	10.37	10.88	64714	6814	2.17%
2026-06-24	10.76	10.88	0.12	1.12%	10.55	11.00	60127	6458	2.02%
2026-06-23	10.41	10.76	0.30	2.87%	10.23	11.06	90996	9772	3.05%
2026-06-22	10.84	10.46	-0.39	-3.59%	10.21	10.85	102845	10751	3.45%
2026-06-18	11.10	10.85	-0.40	-3.56%	10.82	11.24	92454	10115	3.10%
2026-06-17	11.63	11.25	-0.44	-3.76%	11.19	11.66	90774	10361	3.04%
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%