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
2026-08-20	16.47	16.67	0.49	3.03%	16.25	16.80	16448	2723	1.68%
2026-08-19	16.80	16.18	-0.76	-4.49%	16.18	16.84	17583	2895	1.79%
2026-08-18	17.12	16.94	-0.01	-0.06%	16.66	17.12	15574	2627	1.59%
2026-08-17	16.72	16.95	0.18	1.07%	16.62	16.98	12247	2066	1.25%
2026-08-14	16.70	16.77	0.00	0.00%	16.60	16.90	14096	2357	1.44%
2026-08-13	17.27	16.77	-0.35	-2.04%	16.77	17.27	14307	2428	1.46%
2026-08-12	17.10	17.12	0.08	0.47%	16.98	17.25	13348	2281	1.36%
2026-08-11	17.16	17.04	-0.08	-0.47%	16.91	17.19	10398	1774	1.06%
2026-08-10	16.68	17.12	0.44	2.64%	16.54	17.13	21140	3574	2.16%
2026-08-07	16.87	16.68	-0.05	-0.30%	16.44	16.87	15098	2506	1.54%
2026-08-06	16.71	16.73	-0.01	-0.06%	16.40	17.09	16543	2777	1.69%
2026-08-05	16.59	16.74	0.11	0.66%	16.34	16.93	17429	2911	1.78%
2026-08-04	16.26	16.63	0.37	2.28%	16.03	16.85	18121	3009	1.85%
2026-08-03	16.04	16.26	0.44	2.78%	15.82	16.28	17028	2740	1.74%
2026-07-31	15.95	15.82	0.17	1.09%	15.66	16.05	22982	3641	2.34%
2026-07-30	15.67	15.65	0.08	0.51%	15.40	16.56	42892	6912	4.37%
2026-07-29	14.98	15.57	0.59	3.94%	14.89	15.72	24655	3794	2.51%
2026-07-28	14.85	14.98	0.13	0.88%	14.75	15.18	15281	2291	1.56%
2026-07-27	14.69	14.85	0.35	2.41%	14.30	14.95	13591	2008	1.39%
2026-07-24	14.60	14.50	-0.28	-1.89%	14.30	14.72	14885	2160	1.52%
2026-07-23	14.28	14.78	0.48	3.36%	14.20	14.82	18487	2683	1.89%
2026-07-22	14.38	14.30	-0.25	-1.72%	14.11	14.64	15140	2175	1.54%
2026-07-21	14.69	14.55	-0.14	-0.95%	13.80	14.83	26803	3847	2.73%
2026-07-20	15.22	14.69	-0.53	-3.48%	14.36	15.68	24869	3732	2.54%
2026-07-17	15.64	15.22	-0.64	-4.04%	15.11	16.02	19790	3072	2.02%
2026-07-16	15.74	15.86	0.14	0.89%	15.37	16.15	19213	3049	1.96%
2026-07-15	15.78	15.72	-0.09	-0.57%	15.54	16.09	14621	2310	1.49%
2026-07-14	15.53	15.81	0.31	2.00%	15.10	15.94	24292	3790	2.48%
2026-07-13	16.29	15.50	-0.79	-4.85%	15.45	16.29	23538	3685	2.40%
2026-07-10	16.16	16.29	0.29	1.81%	16.02	16.65	22755	3716	2.32%
2026-07-09	16.28	16.00	-0.32	-1.96%	15.70	16.55	20559	3281	2.10%
2026-07-08	17.09	16.32	-0.78	-4.56%	16.31	17.09	28329	4722	2.89%
2026-07-07	16.60	17.10	0.45	2.70%	16.52	17.60	37268	6352	3.80%
2026-07-06	17.20	16.65	-0.44	-2.57%	16.62	17.35	17624	2982	1.80%
2026-07-03	16.70	17.09	0.40	2.40%	16.68	17.23	21103	3591	2.15%
2026-07-02	16.88	16.69	-0.05	-0.30%	16.59	17.14	23181	3909	2.36%
2026-07-01	16.75	16.74	-0.03	-0.18%	16.51	17.49	32944	5574	3.36%
2026-06-30	16.27	16.77	0.65	4.03%	16.10	16.89	32241	5335	3.29%
2026-06-29	16.05	16.12	0.06	0.37%	15.43	16.35	23102	3679	2.36%
2026-06-26	16.22	16.06	-0.37	-2.25%	15.93	16.47	15853	2562	1.62%
2026-06-25	16.84	16.43	-0.41	-2.43%	16.28	17.02	20230	3341	2.06%
2026-06-24	17.38	16.84	-0.70	-3.99%	16.74	17.54	19078	3242	1.95%
2026-06-23	17.40	17.54	0.24	1.39%	17.31	17.69	16953	2971	1.73%
2026-06-22	17.48	17.30	-0.22	-1.26%	16.69	17.53	23420	3990	2.39%
2026-06-18	17.41	17.52	0.11	0.63%	17.12	17.64	18726	3265	1.91%
2026-06-17	17.99	17.41	-0.66	-3.65%	17.37	18.05	24396	4279	2.49%
2026-06-16	17.60	18.07	0.55	3.14%	17.14	18.23	33292	5917	3.40%
2026-06-15	17.35	17.52	0.37	2.16%	17.18	18.29	22603	3994	2.31%
2026-06-12	17.17	17.15	0.15	0.88%	16.88	17.41	16402	2814	1.67%
2026-06-11	17.21	17.00	-0.36	-2.07%	16.82	17.33	15378	2612	1.57%
2026-06-10	17.56	17.36	-0.30	-1.70%	17.01	17.70	19257	3331	1.96%
2026-06-09	17.47	17.66	0.23	1.32%	17.32	18.03	18042	3195	1.84%
2026-06-08	17.65	17.43	-0.73	-4.02%	17.12	18.11	20224	3555	2.06%
2026-06-05	17.96	18.16	0.20	1.11%	17.50	18.50	22063	3975	2.25%
2026-06-04	18.10	17.96	-0.15	-0.83%	17.79	18.26	14796	2664	1.51%
2026-06-03	18.80	18.11	-0.54	-2.90%	17.98	18.80	17460	3192	1.78%
2026-06-02	19.20	18.65	-0.47	-2.46%	18.45	19.31	19670	3679	2.01%
2026-06-01	18.50	19.12	0.50	2.69%	18.43	19.31	17421	3323	1.78%
2026-05-29	19.50	18.62	-0.86	-4.41%	18.58	19.63	21465	4053	2.19%
2026-05-28	19.48	19.68	0.18	0.92%	19.03	19.86	16652	3241	1.70%
2026-05-27	20.20	19.50	-0.65	-3.23%	19.16	20.36	31686	6195	3.23%
2026-05-26	20.48	20.15	-0.45	-2.18%	19.90	20.80	20796	4210	2.12%
2026-05-25	21.20	20.60	-0.64	-3.01%	20.41	21.60	24144	5001	2.46%
2026-05-22	20.97	21.24	0.24	1.14%	20.82	21.50	23588	4987	2.41%
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%