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
2026-05-06	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%
2026-03-12	42.41	40.20	0.80	2.03%	39.55	42.50	583559	238223	15.58%
2026-03-11	36.76	39.40	3.71	10.40%	36.10	41.00	751586	290401	20.07%
2026-03-10	34.51	35.69	2.19	6.54%	33.81	36.21	339601	119426	9.07%
2026-03-09	34.89	33.50	-1.98	-5.58%	32.05	35.00	323166	106672	8.63%
2026-03-06	34.88	35.48	0.18	0.51%	34.30	35.99	241184	84849	6.44%
2026-03-05	36.99	35.30	-0.57	-1.59%	34.84	37.18	300378	106570	8.02%
2026-03-04	36.71	35.87	-1.58	-4.22%	35.70	37.29	358449	130238	9.57%
2026-03-03	39.10	37.45	-0.61	-1.60%	37.28	39.45	436870	167146	11.66%
2026-03-02	38.01	38.06	0.28	0.74%	37.40	39.87	561179	216366	14.98%
2026-02-27	36.33	37.78	0.01	0.03%	36.28	38.08	532360	197367	14.21%
2026-02-26	36.30	37.77	0.88	2.39%	36.23	38.14	642008	240254	17.14%
2026-02-25	33.70	36.89	3.73	11.25%	33.70	36.96	867949	314253	23.17%
2026-02-24	31.82	33.16	1.97	6.32%	31.60	34.25	490121	161829	13.09%
2026-02-13	30.73	31.19	-0.14	-0.45%	30.73	31.96	268524	84387	7.17%
2026-02-12	29.40	31.33	1.77	5.99%	29.28	31.84	398013	122929	10.63%
2026-02-11	29.28	29.56	0.42	1.44%	29.25	29.95	166534	49465	4.45%
2026-02-10	29.12	29.14	0.02	0.07%	28.99	29.73	120962	35535	3.23%
2026-02-09	28.77	29.12	0.73	2.57%	28.63	29.18	117352	34002	3.13%
2026-02-06	28.17	28.39	-0.05	-0.18%	27.86	28.77	100170	28422	2.67%
2026-02-05	28.98	28.44	-0.70	-2.40%	28.35	29.06	98546	28182	2.63%
2026-02-04	29.20	29.14	-0.13	-0.44%	28.65	29.28	100094	28957	2.67%
2026-02-03	29.20	29.27	0.56	1.95%	28.72	29.32	97252	28293	2.60%
2026-02-02	29.65	28.71	-0.98	-3.30%	28.66	29.98	129694	37968	3.46%
2026-01-30	29.03	29.69	0.34	1.16%	28.49	29.79	151638	44317	4.05%
2026-01-29	30.24	29.35	-0.89	-2.94%	29.30	30.30	170679	50728	4.56%
2026-01-28	30.50	30.24	-0.26	-0.85%	30.01	30.58	118813	35950	3.17%
2026-01-27	30.60	30.50	-0.05	-0.16%	29.50	30.77	159690	48073	4.26%
2026-01-26	31.21	30.55	-0.70	-2.24%	30.36	31.43	165701	51003	4.42%