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
2025-08-01	33.03	32.73	-0.30	-0.91%	32.46	33.35	77314	25405	3.07%
2025-07-31	33.80	33.03	-0.95	-2.80%	32.86	34.19	98751	33017	3.92%
2025-07-30	34.68	33.98	-0.67	-1.93%	33.65	34.80	91445	31240	3.63%
2025-07-29	34.60	34.65	-0.17	-0.49%	34.34	35.38	93169	32292	3.70%
2025-07-28	34.70	34.82	-0.53	-1.50%	34.21	35.35	126660	44066	5.03%
2025-07-25	35.05	35.35	0.42	1.20%	35.01	36.33	204405	72897	8.12%
2025-07-24	32.70	34.93	2.07	6.30%	32.61	35.05	241670	82822	9.60%
2025-07-23	33.53	32.86	-0.59	-1.76%	32.85	33.74	90791	30163	3.61%
2025-07-22	33.02	33.45	0.27	0.81%	32.85	33.80	113693	37964	4.52%
2025-07-21	32.67	33.18	0.55	1.69%	32.49	33.40	93781	30923	3.73%
2025-07-18	32.49	32.63	0.14	0.43%	32.46	33.29	101994	33592	4.05%
2025-07-17	31.72	32.49	0.69	2.17%	31.32	32.90	101982	32792	4.05%
2025-07-16	32.39	31.80	0.38	1.21%	31.75	33.39	105303	34090	4.18%
2025-07-15	32.49	31.42	-1.22	-3.74%	31.10	32.49	131023	41460	5.20%
2025-07-14	32.60	32.64	0.01	0.03%	32.50	33.75	116281	38357	4.62%
2025-07-11	33.24	32.63	-0.99	-2.94%	32.25	33.33	168806	55287	6.71%
2025-07-10	32.00	33.62	1.62	5.06%	31.77	34.89	213955	71615	8.50%
2025-07-09	32.74	32.00	-0.68	-2.08%	31.88	32.79	79601	25728	3.16%
2025-07-08	31.83	32.68	0.86	2.70%	31.56	32.79	98957	32035	3.93%
2025-07-07	31.79	31.82	0.07	0.22%	31.65	32.20	58428	18611	2.32%
2025-07-04	32.85	31.75	-1.06	-3.23%	31.64	32.85	99755	31890	3.96%
2025-07-03	32.53	32.81	0.34	1.05%	31.93	33.01	115060	37476	4.57%
2025-07-02	32.54	32.47	-0.16	-0.49%	31.90	32.62	78345	25247	3.11%
2025-07-01	33.02	32.63	-0.39	-1.18%	32.06	33.09	114304	37082	4.54%
2025-06-30	33.33	33.02	-0.29	-0.87%	32.68	33.50	129949	42809	5.16%
2025-06-27	33.78	33.31	-0.28	-0.83%	33.09	35.26	186774	63621	7.42%
2025-06-26	33.55	33.59	-0.21	-0.62%	33.36	35.07	209795	71978	8.33%
2025-06-25	33.38	33.80	0.29	0.87%	33.00	34.22	222606	74922	8.84%
2025-06-24	31.55	33.51	1.86	5.88%	31.30	34.08	260811	85586	10.36%
2025-06-23	30.70	31.65	0.43	1.38%	30.12	32.03	142642	44732	5.67%
2025-06-20	30.92	31.22	-0.12	-0.38%	30.92	32.40	162054	51434	6.44%
2025-06-19	31.63	31.34	-0.28	-0.89%	31.06	32.44	195376	62080	7.76%
2025-06-18	31.51	31.62	-0.19	-0.60%	30.71	31.84	194396	60624	7.72%
2025-06-17	28.48	31.81	3.28	11.50%	28.48	32.80	318231	98981	12.64%
2025-06-16	28.16	28.53	0.10	0.35%	28.10	28.88	50785	14427	2.02%
2025-06-13	29.30	28.43	-1.16	-3.92%	28.38	29.52	86129	24860	3.42%
2025-06-12	29.41	29.59	-0.14	-0.47%	29.04	29.81	83806	24596	3.33%
2025-06-11	29.80	29.73	-0.14	-0.47%	29.69	30.71	118305	35642	4.70%
2025-06-10	29.14	29.87	0.99	3.43%	29.05	31.05	185423	55631	7.37%
2025-06-09	28.20	28.88	0.62	2.19%	28.18	29.04	59133	17033	2.35%
2025-06-06	28.42	28.26	-0.12	-0.42%	28.18	28.66	43046	12238	1.71%
2025-06-05	28.45	28.38	-0.09	-0.32%	28.14	28.54	38357	10859	1.52%
2025-06-04	27.91	28.47	0.78	2.82%	27.74	28.76	70616	20048	2.80%
2025-06-03	27.48	27.69	0.09	0.33%	27.36	27.95	36508	10149	1.45%
2025-05-30	28.13	27.60	-0.60	-2.13%	27.55	28.13	38019	10550	1.51%
2025-05-29	27.69	28.20	0.38	1.37%	27.69	28.20	38853	10890	1.54%
2025-05-28	28.25	27.82	-0.58	-2.04%	27.76	28.36	45419	12702	1.80%
2025-05-27	28.05	28.40	0.27	0.96%	27.62	29.05	71835	20299	2.85%
2025-05-26	27.91	28.13	0.22	0.79%	27.75	28.20	37928	10623	1.51%
2025-05-23	28.35	27.91	-0.51	-1.79%	27.91	29.07	59386	16948	2.36%
2025-05-22	29.27	28.42	-1.06	-3.60%	28.39	29.42	76893	22128	3.05%
2025-05-21	28.88	29.48	0.49	1.69%	28.74	30.18	107588	31833	4.27%
2025-05-20	29.09	28.99	-0.14	-0.48%	28.82	29.40	43475	12610	1.73%
2025-05-19	28.72	29.13	0.33	1.15%	28.45	29.15	37772	10871	1.50%
2025-05-16	28.88	28.80	-0.28	-0.96%	28.74	29.25	35145	10190	1.40%
2025-05-15	29.75	29.08	-0.79	-2.64%	29.07	29.76	42051	12320	1.67%
2025-05-14	29.71	29.87	0.16	0.54%	29.30	30.00	51638	15347	2.05%
2025-05-13	30.00	29.71	-0.05	-0.17%	29.58	30.44	67091	20074	2.66%
2025-05-12	29.54	29.76	0.66	2.27%	29.36	29.92	64673	19189	2.57%
2025-05-09	29.55	29.10	-0.61	-2.05%	28.80	29.70	56504	16443	2.24%
2025-05-08	28.58	29.71	0.91	3.16%	28.58	30.09	100939	29745	4.01%
2025-05-07	29.28	28.80	0.01	0.03%	28.50	29.39	56421	16271	2.24%
2025-05-06	28.28	28.79	0.77	2.75%	28.09	28.80	60792	17366	2.41%
2025-04-30	27.45	28.02	0.58	2.11%	27.45	28.32	63472	17778	2.52%
2025-04-29	26.80	27.44	0.49	1.82%	26.75	28.01	63070	17416	2.51%
2025-04-28	27.11	26.95	-0.41	-1.50%	26.69	27.28	45808	12366	1.82%
2025-04-25	27.77	27.36	-0.59	-2.11%	27.26	27.90	68075	18738	2.70%
2025-04-24	28.10	27.95	0.05	0.18%	27.69	29.25	102886	29164	4.09%