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
2025-10-31	23.90	23.97	-0.03	-0.13%	23.75	24.98	167374	40472	11.42%
2025-10-30	25.38	24.00	-1.58	-6.18%	23.78	25.60	207587	50331	14.17%
2025-10-29	25.00	25.58	-0.27	-1.04%	24.55	25.68	198536	50047	13.55%
2025-10-28	25.00	25.85	0.24	0.94%	24.76	26.46	281829	71968	19.23%
2025-10-27	24.92	25.61	-0.48	-1.84%	24.58	26.38	287344	72879	19.61%
2025-10-24	27.50	26.09	-1.06	-3.90%	25.55	28.50	331793	88090	22.64%
2025-10-23	28.33	27.15	-2.82	-9.41%	26.60	29.48	391634	108753	26.73%
2025-10-22	28.18	29.97	4.31	16.80%	27.80	30.79	506655	149819	34.58%
2025-10-21	25.63	25.66	4.28	20.02%	24.70	25.66	187303	47876	12.78%
2025-10-20	17.95	21.38	3.56	19.98%	17.95	21.38	120840	23837	8.25%
2025-10-17	18.05	17.82	-0.30	-1.66%	17.81	18.18	21393	3847	1.46%
2025-10-16	18.38	18.12	-0.26	-1.41%	18.02	18.43	22635	4109	1.54%
2025-10-15	18.30	18.38	0.03	0.16%	18.04	18.38	26745	4882	1.83%
2025-10-14	18.25	18.35	0.27	1.49%	18.12	18.56	40388	7406	2.76%
2025-10-13	17.45	18.08	-0.03	-0.17%	17.13	18.16	32341	5735	2.21%
2025-10-10	17.89	18.11	0.14	0.78%	17.83	18.18	25917	4685	1.77%
2025-10-09	17.83	17.97	0.15	0.84%	17.78	18.15	26240	4714	1.79%
2025-09-30	17.85	17.82	-0.03	-0.17%	17.78	17.95	15095	2695	1.03%
2025-09-29	17.75	17.85	0.11	0.62%	17.42	17.94	20332	3614	1.39%
2025-09-26	17.78	17.74	0.01	0.06%	17.58	18.00	26236	4676	1.79%
2025-09-25	18.04	17.73	-0.31	-1.72%	17.70	18.15	21979	3929	1.50%
2025-09-24	17.68	18.04	0.34	1.92%	17.63	18.16	26945	4844	1.84%
2025-09-23	17.99	17.70	-0.30	-1.67%	17.15	18.00	35717	6239	2.44%
2025-09-22	18.17	18.00	-0.01	-0.06%	17.81	18.17	17532	3147	1.20%
2025-09-19	18.30	18.01	-0.29	-1.58%	17.90	18.43	28643	5183	1.95%
2025-09-18	18.57	18.30	-0.35	-1.88%	18.11	18.81	39560	7312	2.70%
2025-09-17	18.75	18.65	-0.07	-0.37%	18.61	18.90	23221	4349	1.58%
2025-09-16	18.63	18.72	0.09	0.48%	18.45	18.75	23328	4347	1.59%
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%