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
2025-04-03	31.02	31.31	-0.33	-1.04%	31.00	31.66	34944	10944	1.39%
2025-04-02	31.64	31.64	0.00	0.00%	31.51	31.95	28498	9043	1.13%
2025-04-01	31.48	31.64	0.32	1.02%	31.30	31.90	34542	10929	1.37%
2025-03-31	32.18	31.32	-0.97	-3.00%	31.02	32.18	50396	15857	2.00%
2025-03-28	32.79	32.29	-0.50	-1.52%	32.27	32.93	35485	11550	1.41%
2025-03-27	32.85	32.79	-0.28	-0.85%	32.40	33.30	37235	12230	1.48%
2025-03-26	33.06	33.07	-0.09	-0.27%	32.97	33.35	34597	11468	1.37%
2025-03-25	32.91	33.16	0.31	0.94%	32.72	33.35	45370	14994	1.80%
2025-03-24	33.30	32.85	-0.40	-1.20%	32.00	33.35	59491	19420	2.36%
2025-03-21	34.13	33.25	-0.92	-2.69%	33.16	34.35	64243	21605	2.55%
2025-03-20	34.87	34.17	-0.71	-2.04%	34.12	35.10	59192	20497	2.35%
2025-03-19	35.28	34.88	-0.55	-1.55%	34.82	35.51	57084	20054	2.27%
2025-03-18	35.40	35.43	0.26	0.74%	35.21	36.05	65684	23362	2.61%
2025-03-17	35.44	35.17	-0.06	-0.17%	35.01	35.57	61791	21807	2.45%
2025-03-14	34.66	35.23	0.70	2.03%	34.06	35.29	83815	29180	3.33%
2025-03-13	35.50	34.53	-0.97	-2.73%	34.03	35.84	94392	33029	3.75%
2025-03-12	35.90	35.50	-0.20	-0.56%	35.45	36.06	67536	24104	2.68%
2025-03-11	35.29	35.70	-0.19	-0.53%	34.97	35.73	68442	24159	2.72%
2025-03-10	35.61	35.89	0.27	0.76%	35.43	36.66	72148	26033	2.87%
2025-03-07	36.69	35.62	-0.93	-2.54%	35.43	36.91	104676	37934	4.16%
2025-03-06	36.40	36.55	0.51	1.42%	35.93	36.96	113202	41350	4.50%
2025-03-05	36.82	36.04	-1.11	-2.99%	35.83	37.07	119770	43330	4.76%
2025-03-04	38.67	37.15	-2.30	-5.83%	36.52	38.78	184851	68859	7.34%
2025-03-03	37.99	39.45	1.61	4.25%	37.99	40.25	217749	85740	8.65%
2025-02-28	38.70	37.84	-1.20	-3.07%	37.80	40.80	225312	88890	8.95%
2025-02-27	37.45	39.04	1.76	4.72%	36.99	40.89	254145	98436	10.10%
2025-02-26	36.70	37.28	0.92	2.53%	36.42	37.46	128882	47669	5.12%
2025-02-25	35.88	36.36	-0.04	-0.11%	35.71	36.86	97459	35490	3.87%
2025-02-24	36.10	36.40	0.30	0.83%	35.72	36.95	115162	41759	4.57%
2025-02-21	35.30	36.10	0.80	2.27%	35.11	36.28	121553	43556	4.83%
2025-02-20	35.50	35.30	-0.49	-1.37%	35.01	36.05	84631	29941	3.36%
2025-02-19	34.96	35.79	0.39	1.10%	34.57	35.96	125839	44555	5.00%
2025-02-18	36.00	35.40	-0.17	-0.48%	35.11	37.22	164661	59797	6.54%
2025-02-17	36.24	35.57	-0.65	-1.79%	35.13	36.94	119781	42955	4.76%
2025-02-14	36.05	36.22	0.47	1.31%	36.00	37.95	164334	60584	6.53%
2025-02-13	35.70	35.75	0.27	0.76%	35.64	36.79	170278	61676	6.76%
2025-02-12	33.90	35.48	1.34	3.93%	33.72	35.70	120813	41976	4.80%
2025-02-11	35.19	34.14	-0.96	-2.74%	33.92	35.20	85096	29109	3.38%
2025-02-10	34.47	35.10	0.61	1.77%	33.87	35.10	105668	36482	4.20%
2025-02-07	34.30	34.49	0.45	1.32%	33.80	35.12	127585	44123	5.07%
2025-02-06	32.54	34.04	1.53	4.71%	32.20	34.04	88429	29586	3.51%
2025-02-05	32.34	32.51	0.40	1.25%	32.00	32.85	49118	15971	1.95%
2025-01-27	33.24	32.11	-0.68	-2.07%	32.10	33.56	59343	19469	2.36%
2025-01-24	32.17	32.79	0.04	0.12%	32.14	33.23	79947	26160	3.18%
2025-01-23	33.68	32.75	-0.13	-0.40%	32.71	34.15	65055	21806	2.58%
2025-01-22	33.29	32.88	-0.69	-2.06%	32.69	33.42	54318	17926	2.16%
2025-01-21	34.45	33.57	-0.62	-1.81%	33.10	34.50	70097	23526	2.78%
2025-01-20	34.00	34.19	0.77	2.30%	33.51	35.30	118558	40818	4.71%
2025-01-17	33.51	33.42	-0.18	-0.54%	33.00	34.20	63038	21146	2.50%
2025-01-16	33.95	33.60	-0.16	-0.47%	33.05	34.59	87846	29636	3.49%
2025-01-15	33.91	33.76	-0.23	-0.68%	33.30	34.28	82856	28027	3.29%
2025-01-14	32.47	33.99	1.64	5.07%	32.34	34.13	102099	34099	4.06%
2025-01-13	31.50	32.35	0.64	2.02%	31.25	32.86	79094	25524	3.14%
2025-01-10	33.67	31.71	-1.85	-5.51%	31.60	33.88	96948	31790	3.85%
2025-01-09	32.06	33.56	1.34	4.16%	31.84	34.47	132663	44136	5.27%
2025-01-08	31.91	32.22	-0.01	-0.03%	31.00	32.44	101314	32200	4.02%
2025-01-07	31.50	32.23	0.92	2.94%	31.20	32.45	110752	35404	4.40%
2025-01-06	29.38	31.31	-1.48	-4.51%	29.38	31.99	150086	46881	5.96%
2025-01-03	35.56	32.79	-2.77	-7.79%	32.58	35.98	148616	50300	5.90%
2025-01-02	36.99	35.56	-1.32	-3.58%	35.06	37.32	107286	38740	4.26%
2024-12-31	38.60	36.88	-1.83	-4.73%	36.73	38.85	110889	41672	4.40%
2024-12-30	39.61	38.71	-1.13	-2.84%	38.03	39.93	109685	42539	4.36%
2024-12-27	39.91	39.84	-0.21	-0.52%	39.60	40.67	73786	29620	2.93%
2024-12-26	39.86	40.05	-0.15	-0.37%	39.85	40.47	63457	25514	2.52%