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
2026-08-20	21.80	21.75	0.23	1.07%	21.46	21.89	22939	4972	1.52%
2026-08-19	22.50	21.52	-1.05	-4.65%	21.45	22.51	40790	8892	2.71%
2026-08-18	22.82	22.57	-0.37	-1.61%	22.20	22.84	27577	6201	1.83%
2026-08-17	22.41	22.94	0.62	2.78%	22.24	22.96	34010	7724	2.26%
2026-08-14	22.40	22.32	0.02	0.09%	22.12	22.60	26238	5861	1.74%
2026-08-13	23.03	22.30	-0.79	-3.42%	22.30	23.14	39506	8974	2.62%
2026-08-12	22.83	23.09	0.13	0.57%	22.83	23.29	32124	7410	2.13%
2026-08-11	22.70	22.96	0.34	1.50%	22.51	23.43	52434	12002	3.48%
2026-08-10	22.47	22.62	0.30	1.34%	21.96	22.65	37281	8325	2.48%
2026-08-07	22.30	22.32	0.05	0.22%	21.67	22.36	36881	8149	2.45%
2026-08-06	22.20	22.27	0.04	0.18%	21.85	22.45	40147	8900	2.67%
2026-08-05	21.48	22.23	0.89	4.17%	21.42	22.48	52075	11504	3.46%
2026-08-04	21.10	21.34	0.32	1.52%	21.10	21.57	40230	8604	2.67%
2026-08-03	20.77	21.02	0.26	1.25%	20.61	21.13	35049	7346	2.33%
2026-07-31	20.63	20.76	0.53	2.62%	20.55	21.22	44451	9312	2.95%
2026-07-30	20.95	20.23	-0.76	-3.62%	19.96	20.95	47610	9701	3.16%
2026-07-29	20.70	20.99	0.23	1.11%	20.15	21.19	50835	10491	3.38%
2026-07-28	21.10	20.76	-0.55	-2.58%	20.64	21.68	38675	8150	2.57%
2026-07-27	20.52	21.31	0.79	3.85%	20.52	21.31	37687	7945	2.50%
2026-07-24	21.00	20.52	-0.76	-3.57%	20.33	21.17	33015	6834	2.19%
2026-07-23	20.73	21.28	0.65	3.15%	20.50	21.32	45536	9561	3.03%
2026-07-22	21.38	20.63	-1.01	-4.67%	20.54	21.75	44607	9401	2.96%
2026-07-21	21.60	21.64	0.47	2.22%	19.96	21.82	71508	15076	4.75%
2026-07-20	22.98	21.17	-1.69	-7.39%	20.75	23.32	70398	15395	4.68%
2026-07-17	23.88	22.86	-1.04	-4.35%	22.50	24.26	51695	12039	3.43%
2026-07-16	24.60	23.90	-0.70	-2.85%	23.79	24.82	35938	8709	2.39%
2026-07-15	25.09	24.60	-0.39	-1.56%	24.20	25.15	40868	10071	2.72%
2026-07-14	24.17	24.99	0.84	3.48%	23.37	25.07	53591	12971	3.56%
2026-07-13	25.45	24.15	-1.26	-4.96%	24.00	26.12	57914	14407	3.85%
2026-07-10	26.18	25.41	-0.77	-2.94%	25.40	26.87	51321	13368	3.41%
2026-07-09	26.73	26.18	-0.36	-1.36%	25.30	27.21	55234	14380	3.67%
2026-07-08	27.88	26.54	-1.26	-4.53%	26.53	28.16	53286	14385	3.54%
2026-07-07	30.00	27.80	-2.26	-7.52%	27.61	30.49	81362	23368	5.41%
2026-07-06	31.30	30.06	-1.18	-3.78%	29.92	32.39	66855	20787	4.44%
2026-07-03	30.78	31.24	0.70	2.29%	30.77	32.08	54963	17313	3.65%
2026-07-02	30.27	30.54	-0.22	-0.72%	30.00	32.00	64023	19909	4.25%
2026-07-01	30.50	30.76	0.36	1.18%	30.16	31.68	56069	17318	3.72%
2026-06-30	29.50	30.40	0.84	2.84%	28.92	30.55	49600	14693	3.30%
2026-06-29	29.81	29.56	-0.35	-1.17%	28.52	30.54	84914	24978	5.64%
2026-06-26	30.61	29.91	-0.10	-0.33%	29.90	31.98	85357	26235	5.67%
2026-06-25	30.44	30.01	-0.35	-1.15%	29.58	31.25	65879	19977	4.38%
2026-06-24	30.43	30.36	-0.07	-0.23%	29.65	31.13	54806	16561	3.64%
2026-06-23	32.21	30.43	-1.57	-4.91%	30.25	32.21	62832	19496	4.17%
2026-06-22	30.16	32.00	1.84	6.10%	30.00	32.17	87805	27534	5.83%
2026-06-18	31.00	30.16	-0.88	-2.84%	30.10	31.08	47510	14468	3.16%
2026-06-17	30.96	31.04	-0.16	-0.51%	30.96	32.70	63536	20054	4.22%
2026-06-16	30.52	31.20	0.53	1.73%	29.53	31.48	56891	17473	3.78%
2026-06-15	30.00	30.67	0.90	3.02%	29.70	31.08	47031	14358	3.12%
2026-06-12	31.22	29.77	-1.00	-3.25%	29.71	31.48	52171	15902	3.47%
2026-06-11	31.85	30.77	-1.02	-3.21%	30.24	32.05	54112	16722	3.59%
2026-06-10	32.20	31.79	-1.00	-3.05%	31.33	32.65	57451	18285	3.82%
2026-06-09	33.66	32.79	-0.22	-0.67%	32.13	33.66	60330	19754	4.01%
2026-06-08	33.33	33.01	-1.48	-4.29%	32.50	34.37	63837	21311	4.24%
2026-06-05	34.50	34.49	-0.08	-0.23%	33.19	35.47	61040	20909	4.06%
2026-06-04	35.69	34.57	-1.12	-3.14%	34.41	35.75	61961	21649	4.12%
2026-06-03	35.66	35.69	-0.20	-0.56%	35.31	36.90	65644	23722	4.36%
2026-06-02	35.25	35.89	0.49	1.38%	35.08	37.12	93751	33896	6.23%
2026-06-01	33.40	35.40	1.73	5.14%	33.30	37.01	91440	32643	6.07%
2026-05-29	35.65	33.67	-2.03	-5.69%	33.33	35.96	66127	22678	4.39%
2026-05-28	36.00	35.70	-0.30	-0.83%	34.76	36.50	60094	21397	3.99%
2026-05-27	36.88	36.00	-1.21	-3.25%	35.85	38.15	72383	26667	4.81%
2026-05-26	38.35	37.21	-1.09	-2.85%	36.61	38.73	72510	27093	4.82%
2026-05-25	37.50	38.30	0.75	2.00%	37.27	39.18	98979	37863	6.58%
2026-05-22	35.89	37.55	2.17	6.13%	35.45	38.04	117207	43253	7.79%
2026-05-21	35.75	35.38	-0.61	-1.69%	35.30	37.28	104024	37656	6.91%
2026-05-20	36.92	35.99	-0.93	-2.52%	35.55	38.30	151951	55641	10.09%
2026-05-19	34.00	36.92	2.84	8.33%	33.80	37.70	160783	58145	10.68%
2026-05-18	31.88	34.08	2.28	7.17%	31.00	34.75	91916	30239	6.11%
2026-05-15	32.06	31.80	-0.16	-0.50%	30.88	33.23	67049	21399	4.45%
2026-05-14	33.42	31.96	-1.37	-4.11%	31.78	33.57	51429	16604	3.42%
2026-05-13	33.70	33.33	-0.52	-1.54%	33.27	33.87	43334	14521	2.88%
2026-05-12	34.67	33.85	-0.86	-2.48%	33.64	34.67	35386	12022	2.35%