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
2026-03-20	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%
2026-01-26	33.91	35.74	2.00	5.93%	33.82	36.78	153384	54708	10.19%
2026-01-23	32.69	33.74	1.04	3.18%	32.60	33.88	64686	21622	4.30%
2026-01-22	33.32	32.70	-0.62	-1.86%	32.58	33.44	42080	13820	2.80%
2026-01-21	32.50	33.32	0.58	1.77%	32.29	33.61	50186	16666	3.33%
2026-01-20	32.93	32.74	-0.05	-0.15%	32.43	33.65	56368	18601	3.74%
2026-01-19	33.10	32.79	-0.66	-1.97%	32.70	33.48	55872	18479	3.71%
2026-01-16	32.12	33.45	1.66	5.22%	31.72	33.48	105936	34920	7.04%
2026-01-15	31.50	31.79	0.07	0.22%	31.43	32.27	37992	12122	2.52%
2026-01-14	31.92	31.72	0.10	0.32%	31.11	32.30	60989	19352	4.05%
2026-01-13	32.08	31.62	-0.44	-1.37%	31.46	32.49	59858	19106	3.98%
2026-01-12	32.12	32.06	-0.31	-0.96%	31.27	32.30	77960	24864	5.18%
2026-01-09	30.13	32.37	2.20	7.29%	30.04	32.99	97202	30659	6.46%
2026-01-08	30.32	30.17	-0.31	-1.02%	30.03	30.59	35794	10863	2.38%
2026-01-07	30.31	30.48	0.05	0.16%	30.24	30.90	32958	10082	2.19%
2026-01-06	30.01	30.43	0.21	0.69%	30.01	30.72	38321	11668	2.55%
2026-01-05	29.77	30.22	0.44	1.48%	29.66	30.62	41622	12545	2.77%
2025-12-31	30.15	29.78	-0.24	-0.80%	29.57	30.24	28902	8614	1.92%
2025-12-30	29.21	30.02	0.19	0.64%	29.21	30.45	43857	13107	2.91%
2025-12-29	29.07	29.83	0.74	2.54%	29.04	30.11	53087	15797	3.53%
2025-12-26	29.53	29.09	-0.44	-1.49%	29.02	30.15	34922	10273	2.32%
2025-12-25	28.64	29.53	0.86	3.00%	28.35	29.66	39440	11478	2.62%
2025-12-24	28.52	28.67	0.12	0.42%	28.36	28.77	21914	6276	1.46%
2025-12-23	28.44	28.55	-0.05	-0.17%	28.44	28.89	26273	7529	1.75%
2025-12-22	28.04	28.60	0.57	2.03%	28.04	28.91	36706	10480	2.44%
2025-12-19	27.27	28.03	0.80	2.94%	27.27	28.64	41503	11680	2.76%
2025-12-18	27.02	27.23	0.14	0.52%	26.87	27.62	22089	6043	1.47%
2025-12-17	26.62	27.09	0.42	1.57%	26.42	27.17	20808	5569	1.38%
2025-12-16	27.13	26.67	-0.45	-1.66%	26.60	27.25	22597	6047	1.50%
2025-12-15	27.02	27.12	-0.03	-0.11%	26.93	27.33	14511	3937	0.96%
2025-12-12	27.21	27.15	-0.10	-0.37%	27.02	27.44	22571	6145	1.50%