德石股份 (301158) - 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
2025-09-15	18.76	18.63	-0.16	-0.85%	18.59	18.96	24225	4538	1.65%
2025-09-12	18.85	18.79	-0.03	-0.16%	18.61	18.98	27742	5220	1.89%
2025-09-11	18.65	18.82	0.09	0.48%	18.31	18.82	32491	6032	2.22%
2025-09-10	18.60	18.73	0.23	1.24%	18.51	18.96	32584	6087	2.22%
2025-09-09	19.12	18.50	-0.56	-2.94%	18.36	19.12	32948	6144	2.25%
2025-09-08	18.72	19.06	0.34	1.82%	18.72	19.06	32327	6123	2.21%
2025-09-05	18.31	18.72	0.42	2.30%	18.27	18.74	30967	5742	2.11%
2025-09-04	18.43	18.30	-0.02	-0.11%	18.01	18.64	39163	7201	2.67%
2025-09-03	19.41	18.32	-1.18	-6.05%	18.25	19.45	63309	11910	4.32%
2025-09-02	19.35	19.50	0.17	0.88%	18.93	19.54	72586	13967	4.95%
2025-09-01	18.70	19.33	0.45	2.38%	18.70	19.76	68810	13339	4.70%
2025-08-29	18.72	18.88	0.15	0.80%	18.63	18.95	42504	8002	2.90%
2025-08-28	18.65	18.73	0.13	0.70%	18.02	19.12	58918	10949	4.02%
2025-08-27	19.45	18.60	-0.85	-4.37%	18.53	19.58	78036	14956	5.33%
2025-08-26	19.32	19.45	0.07	0.36%	19.15	19.82	65160	12710	4.45%
2025-08-25	19.48	19.38	-0.12	-0.62%	19.23	19.55	66645	12904	4.55%
2025-08-22	19.89	19.50	-0.39	-1.96%	19.26	19.90	70535	13720	4.81%
2025-08-21	19.46	19.89	0.39	2.00%	19.33	20.10	86701	17162	5.92%
2025-08-20	19.18	19.50	0.37	1.93%	19.02	19.65	62891	12214	4.29%
2025-08-19	19.23	19.13	-0.06	-0.31%	18.95	19.26	42126	8050	2.88%
2025-08-18	19.11	19.19	0.09	0.47%	19.11	19.40	51659	9943	3.53%
2025-08-15	18.70	19.10	0.39	2.08%	18.70	19.15	49797	9461	3.40%
2025-08-14	19.29	18.71	-0.47	-2.45%	18.68	19.38	69737	13193	4.76%
2025-08-13	19.70	19.18	-0.35	-1.79%	19.16	19.71	77689	15034	5.30%
2025-08-12	19.61	19.53	-0.15	-0.76%	19.40	19.80	62995	12305	4.30%
2025-08-11	19.40	19.68	0.33	1.71%	19.21	20.15	109013	21525	7.44%
2025-08-08	19.00	19.35	0.34	1.79%	18.90	19.54	77238	14878	5.27%
2025-08-07	19.01	19.01	0.01	0.05%	18.82	19.20	72661	13780	4.96%
2025-08-06	19.19	19.00	-0.28	-1.45%	18.91	19.19	70668	13435	4.82%
2025-08-05	18.68	19.28	0.60	3.21%	18.51	19.30	88260	16764	6.02%
2025-08-04	18.22	18.68	0.33	1.80%	17.78	18.69	65448	12025	4.47%
2025-08-01	18.75	18.35	-0.33	-1.77%	18.25	18.81	83821	15416	5.72%
2025-07-31	18.16	18.68	0.47	2.58%	18.05	18.85	142955	26495	9.76%
2025-07-30	18.03	18.21	0.17	0.94%	17.85	18.45	91964	16698	6.28%
2025-07-29	17.91	18.04	0.14	0.78%	17.72	18.07	53945	9659	3.68%
2025-07-28	17.89	17.90	0.08	0.45%	17.73	17.93	32098	5731	2.19%
2025-07-25	17.91	17.82	-0.09	-0.50%	17.74	17.98	42687	7608	2.91%
2025-07-24	17.76	17.91	0.09	0.51%	17.68	18.01	52824	9422	3.61%
2025-07-23	18.16	17.82	-0.37	-2.03%	17.78	18.24	66678	11969	4.55%
2025-07-22	17.83	18.19	0.40	2.25%	17.73	18.34	98913	17851	6.75%
2025-07-21	17.55	17.79	0.39	2.24%	17.47	17.79	68091	12033	4.65%
2025-07-18	17.43	17.40	0.06	0.35%	17.29	17.48	40063	6962	2.73%
2025-07-17	17.42	17.34	-0.02	-0.12%	17.27	17.45	35176	6099	2.40%
2025-07-16	17.30	17.36	0.10	0.58%	17.21	17.45	33419	5804	2.28%
2025-07-15	17.41	17.26	-0.20	-1.15%	17.10	17.50	40428	6975	2.76%
2025-07-14	17.34	17.46	0.11	0.63%	17.30	17.48	38134	6635	2.60%
2025-07-11	17.34	17.35	0.03	0.17%	17.15	17.40	44696	7728	3.05%
2025-07-10	17.33	17.32	-0.03	-0.17%	17.19	17.45	39985	6922	2.73%
2025-07-09	17.47	17.35	-0.14	-0.80%	17.32	17.65	55783	9740	3.81%
2025-07-08	17.41	17.49	0.07	0.40%	17.33	17.53	49080	8563	3.35%
2025-07-07	17.11	17.42	0.14	0.81%	16.93	17.43	47530	8205	3.24%
2025-07-04	17.53	17.28	-0.15	-0.86%	17.21	17.57	66435	11516	4.53%
2025-07-03	17.66	17.43	-0.14	-0.80%	17.36	17.68	89268	15578	6.09%
2025-07-02	17.89	17.57	0.22	1.27%	17.52	17.98	148999	26422	10.17%
2025-07-01	17.41	17.35	-0.03	-0.17%	17.21	17.50	71211	12327	4.86%
2025-06-30	17.12	17.38	0.24	1.40%	17.02	17.39	81060	14025	5.53%
2025-06-27	17.10	17.14	-0.20	-1.15%	16.95	17.22	93517	16017	6.38%
2025-06-26	17.05	17.34	0.34	2.00%	16.98	17.59	152315	26279	10.40%
2025-06-25	17.00	17.00	-0.06	-0.35%	16.88	17.17	132156	22450	9.02%
2025-06-24	17.38	17.06	-2.16	-11.24%	16.91	17.75	246829	42345	16.85%
2025-06-23	19.46	19.22	0.51	2.73%	18.80	19.85	182069	35101	12.43%
2025-06-20	19.66	18.71	-1.45	-7.19%	18.56	19.98	189007	36127	12.90%
2025-06-19	19.31	20.16	0.00	0.00%	18.83	21.25	276167	54880	18.85%
2025-06-18	20.46	20.16	-0.45	-2.18%	19.13	20.46	248785	49288	16.98%
2025-06-17	19.10	20.61	0.24	1.18%	18.98	21.70	340214	68587	23.22%
2025-06-16	19.89	20.37	0.03	0.15%	19.24	21.50	382865	78301	26.13%
2025-06-13	17.99	20.34	3.39	20.00%	17.57	20.34	327477	63820	22.35%
2025-06-12	16.78	16.95	0.30	1.80%	16.73	17.09	58020	9796	3.96%
2025-06-11	16.54	16.65	0.11	0.67%	16.44	16.72	32909	5469	2.25%
2025-06-10	16.90	16.54	-0.37	-2.19%	16.35	16.91	54011	8978	3.69%
2025-06-09	16.27	16.91	0.59	3.62%	16.27	16.98	76946	12915	5.25%