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
2025-09-16	41.30	40.80	-0.72	-1.73%	39.60	41.52	218630	88374	8.68%
2025-09-15	42.35	41.52	0.00	0.00%	41.36	44.43	277765	119046	11.03%
2025-09-12	41.01	41.52	0.55	1.34%	40.22	41.98	212935	87681	8.46%
2025-09-11	41.69	40.97	-0.59	-1.42%	40.77	41.77	217741	89484	8.65%
2025-09-10	41.34	41.56	-1.07	-2.51%	40.77	42.58	225963	93953	8.98%
2025-09-09	42.66	42.63	-1.06	-2.43%	42.02	44.20	266183	114233	10.57%
2025-09-08	41.30	43.69	2.82	6.90%	40.11	44.47	431193	180674	17.13%
2025-09-05	37.90	40.87	3.14	8.32%	37.78	41.33	433145	173297	17.20%
2025-09-04	38.22	37.73	-0.17	-0.45%	36.90	39.67	267311	102716	10.62%
2025-09-03	38.96	37.90	-0.60	-1.56%	37.71	39.96	236118	91278	9.38%
2025-09-02	38.36	38.50	0.20	0.52%	37.95	39.80	257457	100010	10.23%
2025-09-01	38.50	38.30	0.04	0.10%	37.87	38.96	184115	70583	7.31%
2025-08-29	35.80	38.26	2.32	6.46%	35.60	39.98	384019	146368	15.25%
2025-08-28	35.70	35.94	0.16	0.45%	34.55	37.27	176655	63237	7.02%
2025-08-27	37.04	35.78	-1.17	-3.17%	35.77	37.92	196527	72764	7.81%
2025-08-26	37.28	36.95	-0.45	-1.20%	36.70	37.60	112708	41850	4.48%
2025-08-25	36.68	37.40	1.08	2.97%	36.67	38.65	216860	81102	8.61%
2025-08-22	35.72	36.32	0.70	1.97%	35.60	36.80	108551	39226	4.31%
2025-08-21	36.41	35.62	-0.89	-2.44%	35.38	36.59	96791	34760	3.84%
2025-08-20	36.60	36.51	-0.43	-1.16%	35.70	36.79	114072	41327	4.53%
2025-08-19	36.58	36.94	0.32	0.87%	36.23	37.24	137796	50669	5.47%
2025-08-18	36.47	36.62	0.29	0.80%	36.22	37.17	175775	64316	6.98%
2025-08-15	34.89	36.33	1.45	4.16%	34.80	37.50	226865	82289	9.01%
2025-08-14	35.83	34.88	-1.05	-2.92%	34.51	36.11	147429	52029	5.86%
2025-08-13	36.09	35.93	-0.32	-0.88%	35.57	36.40	153591	55166	6.10%
2025-08-12	36.26	36.25	-0.75	-2.03%	35.32	36.50	218827	78492	8.69%
2025-08-11	33.91	37.00	4.28	13.08%	33.51	37.00	390051	138284	15.49%
2025-08-08	32.93	32.72	-0.15	-0.46%	32.48	33.15	77005	25188	3.06%
2025-08-07	33.07	32.87	-0.20	-0.60%	32.45	33.27	87052	28609	3.46%
2025-08-06	32.58	33.07	0.39	1.19%	32.31	33.07	75796	24825	3.01%
2025-08-05	32.70	32.68	-0.05	-0.15%	32.50	33.05	79344	25961	3.15%
2025-08-04	32.52	32.73	0.00	0.00%	32.16	32.73	67147	21764	2.67%
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%