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
2026-06-18	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%
2026-05-11	34.48	34.71	0.40	1.17%	34.30	35.20	44533	15449	2.96%
2026-05-08	34.20	34.31	-0.07	-0.20%	33.87	34.57	39041	13386	2.59%
2026-05-07	34.49	34.38	0.20	0.59%	33.93	34.92	46318	15909	3.08%
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%