德必集团 (300947) - 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	17.60	17.66	0.14	0.80%	17.39	17.81	38107	6705	2.52%
2026-04-30	17.31	17.52	0.17	0.98%	17.21	17.82	41795	7328	2.77%
2026-04-29	17.20	17.35	-0.13	-0.74%	17.18	17.66	46672	8143	3.09%
2026-04-28	17.58	17.48	-0.02	-0.11%	17.35	17.85	33396	5874	2.21%
2026-04-27	17.18	17.50	0.34	1.98%	16.93	17.56	31269	5394	2.07%
2026-04-24	17.34	17.16	-0.18	-1.04%	16.90	17.35	29364	5024	1.94%
2026-04-23	17.42	17.34	-0.19	-1.08%	17.24	17.74	34516	6032	2.28%
2026-04-22	17.40	17.53	0.13	0.75%	17.20	17.84	35136	6166	2.33%
2026-04-21	17.39	17.40	0.06	0.35%	17.07	17.55	29016	5014	1.92%
2026-04-20	17.15	17.34	0.25	1.46%	16.83	17.56	36198	6242	2.40%
2026-04-17	16.98	17.09	0.10	0.59%	16.75	17.18	35164	5975	2.33%
2026-04-16	16.80	16.99	0.28	1.68%	16.58	17.04	29212	4909	1.93%
2026-04-15	17.13	16.71	-0.41	-2.39%	16.63	17.22	35738	6000	2.37%
2026-04-14	16.78	17.12	0.43	2.58%	16.64	17.30	53725	9151	3.56%
2026-04-13	16.49	16.69	0.16	0.97%	16.30	16.69	29967	4945	1.98%
2026-04-10	16.37	16.53	0.26	1.60%	16.36	16.75	26244	4354	1.74%
2026-04-09	16.72	16.27	-0.49	-2.92%	16.18	16.79	22928	3755	1.52%
2026-04-08	16.35	16.76	0.72	4.49%	16.26	16.76	24702	4083	1.64%
2026-04-07	15.73	16.04	0.47	3.02%	15.52	16.04	26185	4145	1.73%
2026-04-03	16.10	15.57	-0.49	-3.05%	15.49	16.37	24584	3855	1.63%
2026-04-02	16.61	16.06	-0.65	-3.89%	16.00	16.75	32471	5269	2.15%
2026-04-01	16.68	16.71	0.40	2.45%	16.34	16.80	26489	4384	1.75%
2026-03-31	16.75	16.31	-0.30	-1.81%	16.28	16.99	28661	4764	1.90%
2026-03-30	16.50	16.61	-0.08	-0.48%	16.32	16.71	28681	4747	1.90%
2026-03-27	16.26	16.69	0.33	2.02%	16.00	16.75	26932	4464	1.78%
2026-03-26	16.88	16.36	-0.59	-3.48%	16.23	17.14	25581	4232	1.69%
2026-03-25	16.73	16.95	0.31	1.86%	16.63	17.03	27491	4641	1.82%
2026-03-24	16.17	16.64	1.01	6.46%	15.88	16.71	59315	9656	3.93%
2026-03-23	16.44	15.63	-1.30	-7.68%	15.51	16.74	49805	8020	3.30%
2026-03-20	17.70	16.93	-0.61	-3.48%	16.88	17.75	30349	5220	2.01%
2026-03-19	17.98	17.54	-0.60	-3.31%	17.42	18.15	25894	4584	1.71%
2026-03-18	18.23	18.14	-0.20	-1.09%	17.91	18.45	35570	6425	2.35%
2026-03-17	18.28	18.34	0.16	0.88%	18.20	19.05	48406	9022	3.20%
2026-03-16	17.81	18.18	0.31	1.73%	17.81	18.28	23082	4179	1.53%
2026-03-13	17.93	17.87	0.02	0.11%	17.80	18.26	32376	5843	2.14%
2026-03-12	18.20	17.85	-0.36	-1.98%	17.81	18.37	33688	6074	2.23%
2026-03-11	18.73	18.21	-0.48	-2.57%	18.13	18.77	39922	7341	2.64%
2026-03-10	18.52	18.69	0.31	1.69%	18.45	18.80	24452	4550	1.62%
2026-03-09	18.29	18.38	-0.31	-1.66%	17.90	18.48	42079	7641	2.79%
2026-03-06	18.30	18.69	0.35	1.91%	18.20	18.70	25978	4824	1.72%
2026-03-05	18.50	18.34	0.15	0.82%	18.20	18.70	27644	5098	1.83%
2026-03-04	18.27	18.19	-0.17	-0.93%	17.99	18.54	34883	6360	2.31%
2026-03-03	19.27	18.36	-0.91	-4.72%	18.32	19.58	40091	7559	2.65%
2026-03-02	20.00	19.27	-1.11	-5.45%	19.24	20.13	52453	10258	3.47%
2026-02-27	20.31	20.38	0.02	0.10%	20.04	20.40	26402	5337	1.75%
2026-02-26	21.15	20.36	-0.62	-2.96%	20.02	21.15	58609	11984	3.88%
2026-02-25	20.34	20.98	0.68	3.35%	20.27	21.20	55057	11523	3.64%
2026-02-24	20.42	20.30	0.00	0.00%	20.23	20.50	23480	4777	1.55%
2026-02-13	20.41	20.30	-0.08	-0.39%	20.20	20.79	25057	5127	1.66%
2026-02-12	20.76	20.38	-0.23	-1.12%	20.35	20.88	31184	6416	2.06%
2026-02-11	20.78	20.61	-0.26	-1.25%	20.61	21.35	30350	6338	2.01%
2026-02-10	20.72	20.87	0.16	0.77%	20.44	21.36	54495	11404	3.61%
2026-02-09	20.45	20.71	0.52	2.58%	20.05	20.79	37247	7667	2.47%
2026-02-06	20.47	20.19	-0.41	-1.99%	20.14	20.51	38611	7843	2.56%
2026-02-05	19.92	20.60	0.39	1.93%	19.90	21.00	77471	16003	5.13%
2026-02-04	19.68	20.21	0.43	2.17%	19.48	20.46	56857	11394	3.76%
2026-02-03	19.36	19.78	0.68	3.56%	19.26	19.99	48082	9448	3.18%
2026-02-02	19.28	19.10	-0.30	-1.55%	19.07	19.55	35083	6780	2.32%
2026-01-30	19.72	19.40	-0.73	-3.63%	19.03	19.89	60526	11718	4.01%
2026-01-29	19.30	20.13	0.89	4.63%	18.88	20.50	92464	18427	6.12%
2026-01-28	19.00	19.24	0.22	1.16%	18.99	19.55	43982	8454	2.91%
2026-01-27	19.25	19.02	-0.29	-1.50%	18.70	19.52	56467	10746	3.74%