德尔股份 (300473) - 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
2026-05-06	33.25	34.18	1.03	3.11%	33.05	34.45	67986	22951	4.52%
2026-04-30	33.60	33.15	-0.45	-1.34%	32.98	33.90	38709	12902	2.57%
2026-04-29	34.05	33.60	-0.34	-1.00%	32.26	34.31	64121	21415	4.26%
2026-04-28	34.42	33.94	-0.66	-1.91%	33.50	34.70	46810	15888	3.11%
2026-04-27	34.53	34.60	-0.11	-0.32%	34.21	35.05	31899	11058	2.12%
2026-04-24	35.15	34.71	-0.49	-1.39%	34.24	35.18	34580	11973	2.30%
2026-04-23	35.22	35.20	0.20	0.57%	34.06	36.12	69588	24509	4.62%
2026-04-22	34.56	35.00	0.24	0.69%	34.50	35.25	30230	10548	2.01%
2026-04-21	34.83	34.76	-0.29	-0.83%	34.30	35.35	40729	14187	2.71%
2026-04-20	34.30	35.05	0.61	1.77%	34.03	35.66	68759	24160	4.57%
2026-04-17	32.24	34.44	2.18	6.76%	32.08	34.86	71438	24071	4.75%
2026-04-16	32.39	32.26	0.06	0.19%	31.90	32.52	27020	8703	1.80%
2026-04-15	32.70	32.20	-0.61	-1.86%	32.17	32.98	29402	9579	1.95%
2026-04-14	32.75	32.81	0.36	1.11%	32.10	32.85	36222	11729	2.41%
2026-04-13	32.55	32.45	-0.31	-0.95%	32.29	33.15	45083	14693	3.00%
2026-04-10	31.53	32.76	1.41	4.50%	31.21	33.03	51471	16749	3.42%
2026-04-09	31.21	31.35	-0.05	-0.16%	30.93	31.59	26930	8429	1.79%
2026-04-08	30.50	31.40	1.57	5.26%	30.41	31.43	29577	9182	1.96%
2026-04-07	29.59	29.83	0.23	0.78%	29.59	30.32	21831	6546	1.45%
2026-04-03	30.30	29.60	-0.57	-1.89%	29.50	30.47	20267	6040	1.35%
2026-04-02	31.22	30.17	-1.02	-3.27%	29.85	31.22	29445	8959	1.96%
2026-04-01	31.00	31.19	0.93	3.07%	30.66	31.47	35660	11112	2.37%
2026-03-31	31.25	30.26	-1.07	-3.42%	30.16	31.72	44048	13641	2.93%
2026-03-30	31.89	31.33	-0.93	-2.88%	31.00	32.37	47223	14811	3.14%
2026-03-27	31.27	32.26	0.61	1.93%	31.11	32.73	30982	9942	2.06%
2026-03-26	32.55	31.65	-0.82	-2.53%	31.38	32.66	36389	11621	2.42%
2026-03-25	32.65	32.47	0.00	0.00%	32.12	33.13	32584	10632	2.16%
2026-03-24	31.66	32.47	1.49	4.81%	30.84	32.52	51632	16319	3.43%
2026-03-23	33.00	30.98	-2.74	-8.13%	30.73	33.24	73288	23402	4.87%
2026-03-20	35.80	33.72	-1.60	-4.53%	33.60	36.10	54763	18956	3.64%
2026-03-19	35.00	35.32	-0.10	-0.28%	34.68	36.37	51305	18207	3.41%
2026-03-18	35.03	35.42	0.59	1.69%	34.69	35.50	39779	13964	2.64%
2026-03-17	37.09	34.83	-2.19	-5.92%	34.71	37.10	58691	20964	3.90%
2026-03-16	36.92	37.02	0.82	2.27%	35.98	37.15	57606	21084	3.83%
2026-03-13	36.85	36.20	-0.84	-2.27%	36.00	37.80	63736	23538	4.23%
2026-03-12	36.79	37.04	0.30	0.82%	35.90	38.37	92729	34546	6.16%
2026-03-11	35.72	36.74	0.96	2.68%	35.64	37.36	86105	31704	5.72%
2026-03-10	34.78	35.78	1.34	3.89%	34.78	36.10	51377	18321	3.41%
2026-03-09	34.53	34.44	-1.02	-2.88%	33.79	34.80	57414	19684	3.81%
2026-03-06	34.05	35.46	1.21	3.53%	33.81	36.17	64579	22718	4.29%
2026-03-05	34.02	34.25	0.60	1.78%	33.97	34.75	51145	17518	3.40%
2026-03-04	32.83	33.65	0.45	1.36%	32.66	33.89	52476	17593	3.49%
2026-03-03	34.26	33.20	-1.23	-3.57%	33.09	35.59	69315	23783	4.60%
2026-03-02	35.60	34.43	-1.67	-4.63%	34.26	35.70	64676	22479	4.30%
2026-02-27	34.85	36.10	1.05	3.00%	34.56	36.60	72390	25761	4.81%
2026-02-26	35.54	35.05	-0.49	-1.38%	34.83	35.74	45189	15852	3.00%
2026-02-25	36.42	35.54	-1.24	-3.37%	35.41	36.43	61665	22066	4.10%
2026-02-24	35.35	36.78	1.39	3.93%	35.09	37.49	99189	36342	6.59%
2026-02-13	34.21	35.39	1.19	3.48%	34.10	35.65	74610	26241	4.96%
2026-02-12	32.94	34.20	1.23	3.73%	32.90	34.68	62691	21181	4.16%
2026-02-11	33.26	32.97	-0.29	-0.87%	32.88	33.48	34510	11438	2.29%
2026-02-10	33.95	33.26	-0.76	-2.23%	33.21	34.00	31177	10460	2.07%
2026-02-09	34.50	34.02	0.25	0.74%	33.88	34.96	37369	12796	2.48%
2026-02-06	32.85	33.77	0.82	2.49%	32.71	34.20	46985	15853	3.12%
2026-02-05	33.29	32.95	-0.48	-1.44%	32.79	33.83	30808	10195	2.05%
2026-02-04	33.51	33.43	-0.18	-0.54%	33.08	33.79	30755	10265	2.04%
2026-02-03	33.36	33.61	0.56	1.69%	33.09	33.99	47569	15981	3.16%
2026-02-02	34.01	33.05	-1.05	-3.08%	33.04	34.16	49920	16792	3.32%
2026-01-30	34.27	34.10	0.15	0.44%	33.23	34.67	65556	22272	4.36%
2026-01-29	34.10	33.95	-0.34	-0.99%	33.53	35.48	75027	25766	4.98%
2026-01-28	34.71	34.29	-0.70	-2.00%	34.01	34.95	56608	19451	3.76%
2026-01-27	35.97	34.99	-0.75	-2.10%	34.47	36.00	99643	34893	6.62%