德新科技 (603032) - 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
2026-04-30	23.02	23.31	0.23	1.00%	22.86	23.85	143433	33550	6.19%
2026-04-29	22.64	23.08	0.44	1.94%	22.25	23.25	128197	29360	5.53%
2026-04-28	23.46	22.64	-0.82	-3.50%	22.37	23.49	140813	32207	6.08%
2026-04-27	22.97	23.46	0.49	2.13%	22.61	23.49	164111	37742	7.08%
2026-04-24	21.74	22.97	1.10	5.03%	21.61	23.76	195269	44401	8.43%
2026-04-23	22.48	21.87	-0.78	-3.44%	21.60	22.48	159908	34973	6.90%
2026-04-22	22.85	22.65	-0.08	-0.35%	22.24	23.20	173739	39309	7.50%
2026-04-21	23.00	22.73	-0.58	-2.49%	22.29	23.22	156827	35723	6.77%
2026-04-20	22.76	23.31	0.55	2.42%	22.45	23.58	215575	49633	9.31%
2026-04-17	22.04	22.76	0.61	2.75%	21.78	23.43	273209	62200	11.79%
2026-04-16	20.00	22.15	2.01	9.98%	20.00	22.15	316990	67896	13.68%
2026-04-15	19.73	20.14	0.28	1.41%	19.45	20.44	192330	38514	8.30%
2026-04-14	19.28	19.86	1.19	6.37%	18.81	19.93	218949	42502	9.45%
2026-04-13	18.20	18.67	0.40	2.19%	18.17	18.75	57573	10655	2.49%
2026-04-10	17.88	18.27	0.56	3.16%	17.88	18.57	64942	11899	2.80%
2026-04-09	17.81	17.71	-0.19	-1.06%	17.68	17.94	34153	6074	1.47%
2026-04-08	17.83	17.90	0.48	2.76%	17.56	17.90	33590	5969	1.45%
2026-04-07	16.93	17.42	0.55	3.26%	16.93	17.43	38292	6623	1.65%
2026-04-03	17.42	16.87	-0.55	-3.16%	16.71	17.67	41553	7050	1.79%
2026-04-02	17.79	17.42	-0.47	-2.63%	17.28	17.93	37296	6556	1.61%
2026-04-01	17.80	17.89	0.34	1.94%	17.63	18.01	44929	8007	1.94%
2026-03-31	18.14	17.55	-0.65	-3.57%	17.54	18.30	49682	8887	2.14%
2026-03-30	18.40	18.20	-0.20	-1.09%	18.06	18.77	56347	10303	2.43%
2026-03-27	17.57	18.40	0.67	3.78%	17.45	18.46	62678	11384	2.71%
2026-03-26	17.76	17.73	-0.07	-0.39%	17.61	18.15	45464	8128	1.96%
2026-03-25	17.56	17.80	0.35	2.01%	17.32	18.11	47216	8390	2.04%
2026-03-24	17.18	17.45	0.62	3.68%	16.78	17.45	55215	9467	2.38%
2026-03-23	17.25	16.83	-0.77	-4.38%	16.65	17.84	67908	11661	2.93%
2026-03-20	18.18	17.60	-0.48	-2.65%	17.60	18.38	59194	10631	2.56%
2026-03-19	18.50	18.08	-0.70	-3.73%	17.99	18.70	51048	9340	2.20%
2026-03-18	18.71	18.78	0.07	0.37%	18.58	19.30	54204	10159	2.34%
2026-03-17	18.99	18.71	-0.28	-1.47%	18.68	19.52	87280	16745	3.77%
2026-03-16	18.57	18.99	0.35	1.88%	18.53	19.06	64085	12096	2.77%
2026-03-13	18.48	18.64	0.13	0.70%	18.36	18.95	57784	10847	2.49%
2026-03-12	18.67	18.51	-0.21	-1.12%	18.44	18.83	52520	9755	2.27%
2026-03-11	18.54	18.72	0.23	1.24%	18.30	18.92	84510	15838	3.65%
2026-03-10	18.26	18.49	0.26	1.43%	18.26	18.58	57516	10598	2.48%
2026-03-09	17.88	18.23	-0.24	-1.30%	17.78	18.36	118669	21415	5.12%
2026-03-06	18.36	18.47	0.89	5.06%	18.36	19.34	176460	33311	7.62%
2026-03-05	17.60	17.58	0.26	1.50%	17.50	17.86	32543	5743	1.40%
2026-03-04	17.40	17.32	-0.08	-0.46%	17.22	17.68	40844	7123	1.76%
2026-03-03	18.11	17.40	-0.80	-4.40%	17.40	18.44	59179	10572	2.55%
2026-03-02	18.71	18.20	-0.80	-4.21%	18.03	18.86	58558	10744	2.53%
2026-02-27	18.98	19.00	0.03	0.16%	18.75	19.07	27971	5273	1.21%
2026-02-26	19.23	18.97	-0.26	-1.35%	18.88	19.26	32025	6075	1.38%
2026-02-25	18.99	19.23	0.30	1.58%	18.89	19.28	36256	6942	1.57%
2026-02-24	18.72	18.93	0.42	2.27%	18.71	19.06	30689	5804	1.32%
2026-02-13	18.65	18.51	-0.13	-0.70%	18.50	18.84	27354	5105	1.18%
2026-02-12	18.93	18.64	-0.24	-1.27%	18.62	18.94	30850	5796	1.33%
2026-02-11	19.02	18.88	-0.15	-0.79%	18.86	19.06	24956	4728	1.08%
2026-02-10	19.11	19.03	-0.10	-0.52%	19.01	19.19	27773	5305	1.20%
2026-02-09	19.06	19.13	0.23	1.22%	19.03	19.20	27985	5350	1.21%
2026-02-06	18.69	18.90	0.16	0.85%	18.50	19.17	33767	6374	1.46%
2026-02-05	19.28	18.74	-0.62	-3.20%	18.74	19.38	39319	7448	1.70%
2026-02-04	19.08	19.36	0.18	0.94%	19.00	19.39	40435	7785	1.75%
2026-02-03	18.83	19.18	0.49	2.62%	18.76	19.18	38308	7283	1.65%
2026-02-02	19.01	18.69	-0.46	-2.40%	18.65	19.20	43068	8141	1.86%
2026-01-30	19.15	19.15	-0.05	-0.26%	18.62	19.32	57252	10881	2.47%
2026-01-29	19.20	19.20	-0.02	-0.10%	18.88	19.90	67439	13086	2.91%
2026-01-28	19.69	19.22	-0.55	-2.78%	19.08	19.70	57072	11028	2.46%
2026-01-27	19.99	19.77	-0.24	-1.20%	18.60	20.08	92889	17888	4.01%
2026-01-26	20.89	20.01	-0.85	-4.07%	19.88	21.10	89445	18113	3.86%