德福科技 (301511) - 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
2026-06-18	158.00	160.90	-1.90	-1.17%	154.66	164.90	357602	572849	9.55%
2026-06-17	166.00	162.80	-6.83	-4.03%	156.80	175.75	476453	785770	12.72%
2026-06-16	161.00	169.63	8.56	5.31%	159.08	178.88	419966	699332	11.21%
2026-06-15	144.00	161.07	22.81	16.50%	143.87	162.20	370062	570965	9.88%
2026-06-12	139.00	138.26	4.69	3.51%	135.23	148.26	397681	561014	10.62%
2026-06-11	137.00	133.57	-3.53	-2.57%	129.66	139.39	339977	454192	9.08%
2026-06-10	132.58	137.10	0.30	0.22%	129.59	140.55	333692	452106	8.91%
2026-06-09	128.00	136.80	13.72	11.15%	125.00	138.87	394528	521830	10.53%
2026-06-08	111.58	123.08	3.58	3.00%	111.58	127.10	343871	417769	9.18%
2026-06-05	117.73	119.50	-2.81	-2.30%	115.10	125.00	340890	410309	9.10%
2026-06-04	121.02	122.31	-2.22	-1.78%	115.50	124.61	365813	440983	9.77%
2026-06-03	120.95	124.53	-2.49	-1.96%	117.20	129.29	471448	580684	12.59%
2026-06-02	125.00	127.02	-1.51	-1.17%	118.89	128.87	455962	564917	12.17%
2026-06-01	124.00	128.53	2.91	2.32%	118.00	132.29	467381	584858	12.48%
2026-05-29	119.59	125.62	6.10	5.10%	118.51	135.70	538267	690566	14.37%
2026-05-28	105.97	119.52	14.22	13.50%	103.50	124.00	546635	618342	14.59%
2026-05-27	110.99	105.30	-2.02	-1.88%	103.60	111.68	322245	345233	8.60%
2026-05-26	106.00	107.32	-0.86	-0.79%	102.77	110.00	333655	356766	8.91%
2026-05-25	110.60	108.28	-0.22	-0.20%	105.19	113.90	345281	374921	9.22%
2026-05-22	98.25	108.50	10.25	10.43%	98.25	112.99	399309	425512	10.66%
2026-05-21	109.99	98.25	-11.35	-10.36%	97.87	111.89	400212	413394	10.69%
2026-05-20	100.00	109.60	9.21	9.17%	97.11	111.37	362750	379047	9.69%
2026-05-19	97.03	100.39	3.58	3.70%	96.50	102.23	317858	316584	8.49%
2026-05-18	92.40	96.81	5.10	5.56%	90.08	99.89	352086	336174	9.40%
2026-05-15	95.12	91.71	-2.17	-2.31%	89.15	95.50	384550	353192	10.27%
2026-05-14	96.06	93.88	-8.28	-8.10%	93.75	99.68	477760	459522	12.76%
2026-05-13	92.00	102.16	8.28	8.82%	90.20	105.49	431117	426005	11.51%
2026-05-12	92.00	93.88	1.01	1.09%	90.82	95.05	399156	371735	10.66%
2026-05-11	94.14	92.87	-1.73	-1.83%	88.70	97.60	561254	516012	14.98%
2026-05-08	90.60	94.60	1.86	2.01%	89.29	97.50	451656	427994	12.06%
2026-05-07	89.02	92.74	2.50	2.77%	84.65	94.80	490356	444839	13.09%
2026-05-06	77.08	90.24	15.04	20.00%	76.04	90.24	442030	366985	11.80%
2026-04-30	70.00	75.20	3.20	4.44%	69.50	76.34	543321	397281	14.51%
2026-04-29	67.72	72.00	4.31	6.37%	67.24	73.61	546553	386327	14.59%
2026-04-28	67.02	67.69	0.19	0.28%	66.30	70.79	475760	324090	12.70%
2026-04-27	63.27	67.50	7.24	12.01%	62.09	69.11	601141	396025	16.05%
2026-04-24	63.00	60.26	-3.12	-4.92%	58.91	63.37	451534	273162	12.06%
2026-04-23	65.56	63.38	-0.89	-1.38%	61.69	66.63	453780	287028	12.12%
2026-04-22	61.99	64.27	3.46	5.69%	61.30	65.82	479089	305690	12.79%
2026-04-21	52.30	60.81	7.95	15.04%	51.66	62.68	549600	321799	14.67%
2026-04-20	50.66	52.86	2.58	5.13%	50.22	54.27	387603	205334	10.35%
2026-04-17	47.90	50.28	2.36	4.92%	47.40	51.47	406134	201096	10.84%
2026-04-16	46.99	47.92	0.86	1.83%	46.15	48.18	285437	135361	7.62%
2026-04-15	46.92	47.06	1.21	2.64%	46.50	49.00	464197	220900	12.39%
2026-04-14	45.95	45.85	0.45	0.99%	44.45	47.48	446253	205493	11.91%
2026-04-13	43.40	45.40	1.64	3.75%	43.33	46.10	443989	199675	11.85%
2026-04-10	44.55	43.76	-1.23	-2.73%	43.43	45.22	416505	184199	11.12%
2026-04-09	40.85	44.99	3.80	9.23%	40.60	45.77	518804	226191	13.85%
2026-04-08	40.87	41.19	1.69	4.28%	39.31	41.19	363748	147263	9.71%
2026-04-07	38.79	39.50	1.69	4.47%	38.26	40.60	365170	144803	9.75%
2026-04-03	38.40	37.81	-0.35	-0.92%	37.80	39.49	176074	67633	4.70%
2026-04-02	39.07	38.16	-1.39	-3.51%	37.72	39.65	207164	79918	5.53%
2026-04-01	39.90	39.55	0.60	1.54%	39.00	41.15	297335	118351	7.94%
2026-03-31	39.97	38.95	-1.29	-3.21%	38.23	40.13	239723	93585	6.40%
2026-03-30	38.24	40.24	1.54	3.98%	37.96	40.74	331104	130887	8.84%
2026-03-27	37.50	38.70	0.65	1.71%	36.43	40.35	310106	119069	8.28%
2026-03-26	37.90	38.05	0.41	1.09%	37.12	39.50	274955	105917	7.34%
2026-03-25	37.76	37.64	0.45	1.21%	36.81	38.43	266354	100410	7.11%
2026-03-24	35.00	37.19	2.84	8.27%	33.90	37.30	343362	122332	9.17%
2026-03-23	35.52	34.35	-1.69	-4.69%	34.02	36.65	267631	94582	7.15%
2026-03-20	37.54	36.04	-0.91	-2.46%	35.98	37.99	224224	83264	5.99%
2026-03-19	39.21	36.95	-2.30	-5.86%	36.68	39.21	259315	97380	6.92%
2026-03-18	39.46	39.25	0.40	1.03%	31.60	40.10	244104	95223	6.52%
2026-03-17	40.85	38.85	-2.04	-4.99%	38.81	41.00	365921	144278	9.77%
2026-03-16	39.62	40.89	1.61	4.10%	38.83	41.41	423348	170760	11.30%
2026-03-13	40.17	39.28	-0.92	-2.29%	38.72	40.69	320860	127038	8.57%