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
2025-04-03	16.93	16.70	-0.32	-1.88%	16.30	17.18	111719	18699	7.62%
2025-04-02	17.84	17.02	-0.49	-2.80%	16.97	18.29	116525	20298	7.95%
2025-04-01	17.54	17.51	0.30	1.74%	17.33	17.94	126141	22167	8.61%
2025-03-31	18.14	17.21	-1.48	-7.92%	16.83	18.16	172834	29921	11.80%
2025-03-28	18.07	18.69	0.07	0.38%	17.66	19.50	148954	27809	10.17%
2025-03-27	20.50	18.62	-2.38	-11.33%	18.51	20.50	191068	36679	13.04%
2025-03-26	20.00	21.00	0.07	0.33%	19.68	21.47	260443	53113	17.78%
2025-03-25	19.01	20.93	0.93	4.65%	18.60	23.08	335003	69719	22.86%
2025-03-24	18.72	20.00	1.05	5.54%	17.86	20.00	281051	53456	19.18%
2025-03-21	16.88	18.95	2.02	11.93%	16.80	19.93	258624	47972	17.65%
2025-03-20	16.26	16.93	0.65	3.99%	16.26	17.20	123385	20709	8.42%
2025-03-19	16.11	16.28	0.04	0.25%	16.01	16.80	78816	12940	5.38%
2025-03-18	15.77	16.24	0.54	3.44%	15.58	16.27	84626	13491	5.78%
2025-03-17	15.83	15.70	0.20	1.29%	15.63	16.28	91698	14538	6.26%
2025-03-14	14.91	15.50	0.54	3.61%	14.91	15.65	82871	12691	5.66%
2025-03-13	14.70	14.96	0.19	1.29%	14.49	15.08	36252	5356	2.47%
2025-03-12	14.83	14.77	-0.07	-0.47%	14.74	14.92	16946	2507	1.16%
2025-03-11	14.75	14.84	-0.02	-0.13%	14.68	14.85	18988	2805	1.30%
2025-03-10	14.73	14.86	0.14	0.95%	14.72	14.88	21438	3172	1.46%
2025-03-07	14.81	14.72	-0.09	-0.61%	14.63	14.85	23127	3409	1.58%
2025-03-06	14.68	14.81	0.12	0.82%	14.62	14.82	31929	4715	2.18%
2025-03-05	14.63	14.69	0.03	0.20%	14.45	14.70	20038	2921	1.37%
2025-03-04	14.34	14.66	0.16	1.10%	14.27	14.69	25773	3753	1.76%
2025-03-03	14.49	14.50	-0.02	-0.14%	14.36	14.68	36412	5287	2.49%
2025-02-28	14.61	14.52	-0.10	-0.68%	14.52	14.89	47362	6958	3.23%
2025-02-27	14.74	14.62	-0.13	-0.88%	14.29	14.76	29573	4286	2.02%
2025-02-26	14.68	14.75	0.06	0.41%	14.59	14.82	40668	5975	2.78%
2025-02-25	14.32	14.69	0.28	1.94%	14.21	14.71	51860	7538	3.54%
2025-02-24	14.25	14.41	0.12	0.84%	14.01	14.70	42766	6141	2.92%
2025-02-21	14.30	14.29	-0.09	-0.63%	14.17	14.38	17708	2528	1.21%
2025-02-20	14.23	14.38	0.15	1.05%	14.13	14.41	18246	2608	1.25%
2025-02-19	13.98	14.23	0.25	1.79%	13.94	14.25	17038	2414	1.16%
2025-02-18	14.31	13.98	-0.34	-2.37%	13.93	14.32	16760	2367	1.14%
2025-02-17	14.23	14.32	0.11	0.77%	14.10	14.35	20635	2936	1.41%
2025-02-14	14.33	14.21	-0.02	-0.14%	14.12	14.38	19272	2742	1.32%
2025-02-13	14.57	14.23	-0.39	-2.67%	14.22	14.62	20392	2938	1.39%
2025-02-12	14.69	14.62	0.00	0.00%	14.44	14.70	18629	2708	1.27%
2025-02-11	14.68	14.62	-0.06	-0.41%	14.49	14.73	18697	2728	1.28%
2025-02-10	14.53	14.68	0.08	0.55%	14.53	14.70	23422	3421	1.60%
2025-02-07	14.60	14.60	-0.04	-0.27%	14.41	14.75	24946	3648	1.70%
2025-02-06	14.45	14.64	0.26	1.81%	14.33	14.64	24104	3501	1.65%
2025-02-05	14.57	14.38	-0.14	-0.96%	14.34	14.86	23780	3440	1.62%
2025-01-27	14.58	14.52	0.02	0.14%	14.48	14.78	20605	3017	1.41%
2025-01-24	14.44	14.50	0.03	0.21%	14.32	14.59	25241	3648	1.72%
2025-01-23	14.74	14.47	-0.20	-1.36%	14.44	14.85	27332	4011	1.87%
2025-01-22	14.84	14.67	-0.12	-0.81%	14.50	14.98	34382	5043	2.35%
2025-01-21	15.03	14.79	0.02	0.14%	14.67	15.42	53121	7972	3.63%
2025-01-20	14.61	14.77	0.34	2.36%	14.49	14.84	32696	4795	2.23%
2025-01-17	14.09	14.43	0.26	1.83%	14.04	14.55	31017	4433	2.12%
2025-01-16	14.01	14.17	0.25	1.80%	13.97	14.47	27275	3867	3.40%
2025-01-15	14.06	13.92	-0.19	-1.35%	13.88	14.20	21520	3012	2.69%
2025-01-14	13.66	14.11	0.32	2.32%	13.58	14.11	45377	6329	5.66%
2025-01-13	13.23	13.79	0.59	4.47%	13.23	13.83	42224	5735	5.27%
2025-01-10	13.65	13.20	-0.44	-3.23%	13.18	13.74	17155	2305	2.14%
2025-01-09	13.58	13.64	-0.08	-0.58%	13.52	13.90	15518	2128	1.94%
2025-01-08	13.59	13.72	0.03	0.22%	13.38	14.02	25487	3501	3.18%
2025-01-07	13.42	13.69	0.52	3.95%	13.02	13.70	21775	2933	2.72%
2025-01-06	13.16	13.17	-0.04	-0.30%	12.61	13.48	23708	3110	2.96%
2025-01-03	13.73	13.21	-0.52	-3.79%	13.20	13.96	24720	3342	3.08%
2025-01-02	13.96	13.73	-0.30	-2.14%	13.60	14.18	21916	3048	2.73%
2024-12-31	14.20	14.03	-0.17	-1.20%	13.95	14.65	24821	3535	3.10%
2024-12-30	14.30	14.20	-0.18	-1.25%	13.91	14.35	18393	2609	2.30%
2024-12-27	14.15	14.38	0.32	2.28%	14.06	14.57	20738	2971	2.59%
2024-12-26	13.81	14.06	0.25	1.81%	13.73	14.19	15762	2213	1.97%
2024-12-25	14.02	13.81	-0.23	-1.64%	13.61	14.15	16139	2231	2.01%