德方纳米 (300769) - 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	72.34	80.15	8.20	11.40%	71.47	80.66	642552	494342	25.52%
2026-04-30	69.94	71.95	8.23	12.92%	69.94	74.98	807797	583942	32.09%
2026-04-29	54.62	63.72	10.62	20.00%	53.55	63.72	549056	326879	21.81%
2026-04-28	53.09	53.10	0.76	1.45%	52.32	54.65	311483	165965	12.37%
2026-04-27	50.46	52.34	1.93	3.83%	50.23	52.86	242704	126239	9.64%
2026-04-24	49.76	50.41	0.55	1.10%	49.03	50.92	212310	106071	8.43%
2026-04-23	49.45	49.86	0.22	0.44%	48.16	50.47	211515	104549	8.40%
2026-04-22	48.30	49.64	0.98	2.01%	48.30	51.16	228949	114032	9.09%
2026-04-21	48.00	48.66	0.77	1.61%	46.80	49.16	178906	86498	7.11%
2026-04-20	47.70	47.89	-0.02	-0.04%	47.21	48.58	144537	69200	5.74%
2026-04-17	47.64	47.91	-0.01	-0.02%	47.64	49.50	198801	96233	7.90%
2026-04-16	46.89	47.92	1.90	4.13%	46.42	49.20	260720	125462	10.36%
2026-04-15	47.55	46.02	-1.19	-2.52%	45.85	47.77	195685	91135	7.77%
2026-04-14	46.16	47.21	1.31	2.85%	45.77	47.28	202987	94534	8.06%
2026-04-13	44.53	45.90	0.97	2.16%	44.53	46.16	184587	84401	7.33%
2026-04-10	42.96	44.93	2.48	5.84%	42.79	46.40	314840	142003	12.51%
2026-04-09	42.76	42.45	-0.70	-1.62%	41.90	43.49	113311	48260	4.50%
2026-04-08	41.88	43.15	2.18	5.32%	41.44	44.03	168231	71811	6.68%
2026-04-07	40.20	40.97	0.90	2.25%	40.12	41.15	87206	35479	3.46%
2026-04-03	41.70	40.07	-1.66	-3.98%	40.02	42.20	129837	52797	5.16%
2026-04-02	43.25	41.73	-2.15	-4.90%	41.60	43.99	167280	71260	6.64%
2026-04-01	44.49	43.88	0.03	0.07%	43.21	44.88	154222	67861	6.13%
2026-03-31	45.81	43.85	-2.52	-5.43%	43.78	46.30	223541	99749	8.88%
2026-03-30	47.22	46.37	-1.17	-2.46%	45.60	48.00	269451	125376	10.70%
2026-03-27	44.32	47.54	2.31	5.11%	44.31	48.15	328878	153675	13.06%
2026-03-26	44.83	45.23	0.18	0.40%	44.25	46.75	254056	116098	10.09%
2026-03-25	44.94	45.05	-0.15	-0.33%	44.13	45.60	175628	78869	6.98%
2026-03-24	45.31	45.20	0.65	1.46%	42.01	45.42	227604	100321	9.04%
2026-03-23	44.16	44.55	-0.28	-0.62%	44.16	46.50	248074	112551	9.85%
2026-03-20	43.69	44.83	1.20	2.75%	43.51	46.98	298839	135319	11.87%
2026-03-19	44.01	43.63	-0.98	-2.20%	43.13	44.88	137193	60334	5.45%
2026-03-18	45.68	44.61	-0.24	-0.54%	43.89	45.68	126346	56260	5.02%
2026-03-17	45.86	44.85	-1.35	-2.92%	44.69	46.80	161211	73754	6.40%
2026-03-16	46.25	46.20	-0.12	-0.26%	45.80	47.28	231326	107353	9.19%
2026-03-13	44.90	46.32	1.39	3.09%	44.88	48.88	375161	177093	14.90%
2026-03-12	43.92	44.93	0.88	2.00%	43.18	45.40	214951	95019	8.54%
2026-03-11	42.64	44.05	1.42	3.33%	42.38	44.65	232610	102102	9.24%
2026-03-10	42.75	42.63	0.40	0.95%	42.38	43.31	122209	52247	4.85%
2026-03-09	39.62	42.23	-0.08	-0.19%	39.53	42.49	179365	73883	7.12%
2026-03-06	43.28	42.31	0.67	1.61%	42.22	44.00	238567	102659	9.48%
2026-03-05	42.27	41.64	0.38	0.92%	41.11	42.50	109256	45433	4.34%
2026-03-04	40.77	41.26	-0.16	-0.39%	40.77	42.60	94204	39018	3.74%
2026-03-03	42.75	41.42	-0.94	-2.22%	41.35	43.76	175648	74551	6.98%
2026-03-02	41.40	42.36	0.12	0.28%	40.96	42.98	146565	61676	5.82%
2026-02-27	41.65	42.24	0.21	0.50%	41.58	42.27	85116	35723	3.38%
2026-02-26	44.21	42.03	-0.83	-1.94%	41.81	44.33	162453	69066	6.45%
2026-02-25	41.32	42.86	1.61	3.90%	41.20	43.21	146921	62575	5.84%
2026-02-24	41.59	41.25	0.37	0.91%	41.02	41.72	68641	28388	2.73%
2026-02-13	40.95	40.88	-0.19	-0.46%	40.74	41.89	68600	28403	2.72%
2026-02-12	40.98	41.07	-0.07	-0.17%	40.92	41.45	65193	26822	2.59%
2026-02-11	40.77	41.14	0.45	1.11%	40.58	41.61	81480	33567	3.24%
2026-02-10	41.40	40.69	-0.71	-1.71%	40.68	41.69	65956	27069	2.62%
2026-02-09	41.39	41.40	0.22	0.53%	41.25	41.88	92186	38240	3.66%
2026-02-06	39.17	41.18	1.53	3.86%	38.97	41.86	167368	68455	6.65%
2026-02-05	40.39	39.65	-1.18	-2.89%	39.44	41.00	88854	35564	3.53%
2026-02-04	40.00	40.83	0.59	1.47%	39.56	40.89	92875	37276	3.69%
2026-02-03	39.84	40.24	0.94	2.39%	39.47	40.25	88751	35469	3.53%
2026-02-02	40.79	39.30	-2.10	-5.07%	39.24	41.36	137747	55255	5.47%
2026-01-30	42.90	41.40	-1.54	-3.59%	40.13	42.93	179825	74161	7.14%
2026-01-29	43.40	42.94	-0.82	-1.87%	42.50	44.38	125412	54581	4.98%
2026-01-28	43.82	43.76	-0.37	-0.84%	43.15	44.00	116354	50738	4.62%
2026-01-27	45.16	44.13	-1.33	-2.93%	41.90	45.46	260200	112222	10.34%