德固特 (300950) - 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
2026-05-21	21.95	21.00	-0.79	-3.63%	20.90	22.24	26035	5617	2.66%
2026-05-20	22.37	21.79	-0.58	-2.59%	21.63	22.37	23918	5217	2.44%
2026-05-19	21.92	22.37	0.51	2.33%	21.70	22.65	37025	8216	3.78%
2026-05-18	21.83	21.86	0.03	0.14%	21.42	22.10	18936	4099	1.93%
2026-05-15	21.93	21.83	-0.09	-0.41%	21.67	22.23	22291	4889	2.27%
2026-05-14	22.76	21.92	-0.56	-2.49%	21.88	22.76	20618	4564	2.10%
2026-05-13	22.33	22.48	0.17	0.76%	22.00	22.61	25492	5706	2.60%
2026-05-12	22.82	22.31	-0.80	-3.46%	22.28	23.43	33183	7514	3.38%
2026-05-11	22.60	23.11	0.70	3.12%	22.30	23.66	59023	13601	6.49%
2026-05-08	21.99	22.41	0.43	1.96%	21.90	22.68	32834	7357	3.61%
2026-05-07	22.06	21.98	-0.08	-0.36%	21.80	22.16	22125	4854	2.43%
2026-05-06	21.80	22.06	0.30	1.38%	21.53	22.22	30292	6662	3.33%
2026-04-30	21.90	21.76	0.09	0.42%	21.57	22.04	21783	4738	2.39%
2026-04-29	21.08	21.67	0.42	1.98%	21.03	21.86	28519	6141	3.14%
2026-04-28	21.64	21.25	-0.45	-2.07%	20.95	21.65	30306	6437	3.33%
2026-04-27	21.14	21.70	0.12	0.56%	19.76	21.78	53197	11045	5.85%
2026-04-24	21.60	21.58	-0.14	-0.64%	21.32	21.78	16919	3640	1.86%
2026-04-23	21.83	21.72	-0.18	-0.82%	21.60	22.13	26788	5845	2.94%
2026-04-22	21.70	21.90	0.24	1.11%	21.50	22.36	30865	6755	3.39%
2026-04-21	21.82	21.66	-0.16	-0.73%	21.52	21.82	14717	3184	1.62%
2026-04-20	21.81	21.82	0.11	0.51%	21.52	21.98	17948	3913	1.97%
2026-04-17	21.81	21.71	-0.03	-0.14%	21.59	21.88	15464	3355	1.70%
2026-04-16	21.55	21.74	0.37	1.73%	21.21	21.86	18249	3941	2.01%
2026-04-15	21.68	21.37	-0.21	-0.97%	21.32	21.78	15602	3351	1.72%
2026-04-14	21.66	21.58	0.13	0.61%	21.30	21.68	16868	3619	1.85%
2026-04-13	21.64	21.45	-0.22	-1.02%	21.40	21.64	14394	3093	1.58%
2026-04-10	21.32	21.67	0.45	2.12%	21.32	21.84	16263	3525	1.79%
2026-04-09	21.70	21.22	-0.55	-2.53%	21.15	21.70	16808	3588	1.85%
2026-04-08	21.66	21.77	0.63	2.98%	21.32	21.77	20327	4389	2.23%
2026-04-07	20.66	21.14	0.61	2.97%	20.31	21.25	20814	4380	2.29%
2026-04-03	21.12	20.53	-0.54	-2.56%	20.42	21.36	11541	2382	1.27%
2026-04-02	21.21	21.07	-0.28	-1.31%	20.78	21.44	17566	3701	1.93%
2026-04-01	21.43	21.35	0.32	1.52%	21.10	21.48	16660	3542	1.83%
2026-03-31	21.49	21.03	-0.27	-1.27%	20.96	21.65	18380	3921	2.02%
2026-03-30	21.00	21.30	-0.02	-0.09%	20.96	21.38	14938	3158	1.64%
2026-03-27	20.93	21.32	0.24	1.14%	20.67	21.33	13367	2827	1.47%
2026-03-26	21.50	21.08	-0.36	-1.68%	20.84	21.59	14881	3145	1.64%
2026-03-25	21.23	21.44	0.25	1.18%	21.23	21.62	17169	3680	1.89%
2026-03-24	20.50	21.19	1.19	5.95%	20.25	21.21	34261	7097	3.77%
2026-03-23	21.00	20.00	-1.24	-5.84%	19.87	21.10	29476	6047	3.24%
2026-03-20	21.80	21.24	-0.63	-2.88%	21.22	22.25	22624	4881	2.49%
2026-03-19	22.35	21.87	-0.74	-3.27%	21.77	22.51	20274	4472	2.23%
2026-03-18	22.30	22.61	0.41	1.85%	22.02	22.61	18626	4157	2.05%
2026-03-17	22.89	22.20	-0.58	-2.55%	22.15	22.93	20191	4539	2.22%
2026-03-16	22.95	22.78	-0.11	-0.48%	22.40	23.02	20826	4722	2.29%
2026-03-13	23.04	22.89	0.00	0.00%	22.74	23.48	23337	5379	2.57%
2026-03-12	23.66	22.89	-0.66	-2.80%	22.86	23.66	23320	5388	2.56%
2026-03-11	23.91	23.55	-0.35	-1.46%	23.45	24.03	21423	5070	2.36%
2026-03-10	23.80	23.90	0.48	2.05%	23.63	24.05	24232	5781	2.66%
2026-03-09	23.70	23.42	-0.28	-1.18%	23.18	23.88	23540	5509	2.59%
2026-03-06	23.08	23.70	0.67	2.91%	22.88	23.74	23993	5639	2.64%
2026-03-05	23.47	23.03	0.15	0.66%	22.98	23.65	20932	4879	2.30%
2026-03-04	22.44	22.88	-0.06	-0.26%	22.44	23.30	18590	4264	2.04%
2026-03-03	23.60	22.94	-0.69	-2.92%	22.86	23.97	30942	7219	3.40%
2026-03-02	24.30	23.63	-1.16	-4.68%	23.55	24.59	36396	8690	4.00%
2026-02-27	24.67	24.79	0.04	0.16%	24.47	24.80	18965	4671	2.08%
2026-02-26	24.88	24.75	-0.04	-0.16%	24.56	24.88	17785	4392	1.96%
2026-02-25	24.50	24.79	0.29	1.18%	24.34	24.86	22996	5670	2.53%
2026-02-24	24.26	24.50	0.25	1.03%	24.26	24.65	18610	4557	2.05%
2026-02-13	24.34	24.25	-0.18	-0.74%	24.24	24.77	20783	5095	2.28%
2026-02-12	24.67	24.43	-0.16	-0.65%	24.42	24.89	25410	6262	2.79%
2026-02-11	24.80	24.59	-0.06	-0.24%	24.53	24.80	14226	3502	1.56%