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
2025-04-03	13.73	13.77	-0.20	-1.43%	13.66	14.04	28804	3984	1.25%
2025-04-02	14.35	13.97	-0.38	-2.65%	13.95	14.86	53624	7633	2.33%
2025-04-01	13.80	14.35	0.66	4.82%	13.75	14.39	51862	7301	2.25%
2025-03-31	13.92	13.69	-0.23	-1.65%	13.47	13.92	29125	3967	1.27%
2025-03-28	14.13	13.92	-0.24	-1.69%	13.92	14.26	30245	4243	1.31%
2025-03-27	14.34	14.16	-0.17	-1.19%	13.95	14.34	36447	5163	1.58%
2025-03-26	14.00	14.33	0.04	0.28%	13.98	14.52	36704	5275	1.60%
2025-03-25	14.56	14.29	-0.25	-1.72%	14.19	14.56	36196	5198	1.57%
2025-03-24	15.18	14.54	-0.65	-4.28%	14.05	15.18	80210	11634	3.49%
2025-03-21	15.90	15.19	-0.85	-5.30%	15.16	15.95	89854	13896	3.90%
2025-03-20	15.86	16.04	0.20	1.26%	15.73	16.36	110795	17860	4.81%
2025-03-19	15.55	15.84	0.15	0.96%	15.41	15.98	68550	10788	2.98%
2025-03-18	15.65	15.69	0.15	0.97%	15.62	15.98	55236	8706	2.40%
2025-03-17	15.61	15.54	-0.08	-0.51%	15.50	15.78	39874	6211	1.73%
2025-03-14	15.47	15.62	0.13	0.84%	15.16	15.65	55129	8514	2.40%
2025-03-13	15.90	15.49	-0.31	-1.96%	15.32	16.00	56202	8756	2.44%
2025-03-12	15.68	15.80	0.18	1.15%	15.68	15.96	73008	11549	3.17%
2025-03-11	15.48	15.62	-0.15	-0.95%	15.32	15.66	58730	9087	2.55%
2025-03-10	15.53	15.77	0.21	1.35%	15.47	15.78	61248	9559	2.66%
2025-03-07	15.99	15.56	-0.59	-3.65%	15.37	16.00	108664	17023	4.72%
2025-03-06	15.95	16.15	0.18	1.13%	15.81	16.42	128519	20658	5.58%
2025-03-05	16.20	15.97	-0.76	-4.54%	15.80	16.36	147473	23673	6.41%
2025-03-04	16.56	16.73	0.33	2.01%	15.98	17.20	296224	49143	12.87%
2025-03-03	15.20	16.40	1.49	9.99%	15.20	16.40	100393	16264	4.36%
2025-02-28	15.60	14.91	-0.69	-4.42%	14.75	15.83	105494	16113	4.58%
2025-02-27	15.05	15.60	0.60	4.00%	15.05	16.30	169804	26611	7.38%
2025-02-26	14.46	15.00	0.60	4.17%	14.42	15.19	97667	14589	4.24%
2025-02-25	14.09	14.40	0.19	1.34%	13.97	14.60	61910	8916	2.69%
2025-02-24	14.25	14.21	-0.02	-0.14%	14.03	14.35	45546	6452	1.98%
2025-02-21	14.24	14.23	0.02	0.14%	14.03	14.26	38247	5421	1.66%
2025-02-20	14.20	14.21	0.01	0.07%	13.98	14.30	40678	5758	1.77%
2025-02-19	13.80	14.20	0.28	2.01%	13.78	14.22	40461	5710	1.76%
2025-02-18	14.30	13.92	-0.27	-1.90%	13.86	14.53	60454	8624	2.63%
2025-02-17	14.32	14.19	-0.14	-0.98%	14.06	14.38	42118	5985	1.83%
2025-02-14	14.17	14.33	0.14	0.99%	14.14	14.60	52664	7581	2.29%
2025-02-13	14.11	14.19	0.05	0.35%	14.02	14.63	63758	9162	2.77%
2025-02-12	14.05	14.14	0.15	1.07%	13.86	14.22	39418	5533	1.71%
2025-02-11	14.10	13.99	-0.21	-1.48%	13.92	14.20	28515	3989	1.24%
2025-02-10	14.18	14.20	0.16	1.14%	13.90	14.21	40507	5699	1.76%
2025-02-07	14.00	14.04	0.04	0.29%	13.90	14.26	53895	7599	2.34%
2025-02-06	13.27	14.00	0.73	5.50%	13.21	14.14	67855	9294	2.95%
2025-02-05	13.11	13.27	0.27	2.08%	13.08	13.31	28488	3762	1.24%
2025-01-27	13.19	13.00	-0.18	-1.37%	13.00	13.44	23811	3141	1.03%
2025-01-24	12.92	13.18	0.18	1.38%	12.91	13.19	25024	3266	1.09%
2025-01-23	13.30	13.00	-0.09	-0.69%	13.00	13.42	28368	3759	1.23%
2025-01-22	13.29	13.09	-0.20	-1.50%	13.02	13.29	18832	2469	0.82%
2025-01-21	13.56	13.29	-0.19	-1.41%	13.20	13.56	27351	3636	1.19%
2025-01-20	13.61	13.48	-0.13	-0.96%	13.25	13.76	43218	5808	1.88%
2025-01-17	13.39	13.61	0.06	0.44%	13.39	13.69	24987	3395	1.09%
2025-01-16	13.51	13.55	0.04	0.30%	13.32	13.76	32717	4434	1.42%
2025-01-15	13.47	13.51	0.10	0.75%	13.20	13.57	29958	4014	1.30%
2025-01-14	12.81	13.41	0.60	4.68%	12.81	13.42	40009	5277	1.74%
2025-01-13	12.81	12.81	0.00	0.00%	12.56	12.91	21560	2749	0.94%
2025-01-10	13.08	12.81	-0.37	-2.81%	12.81	13.37	31878	4184	1.39%
2025-01-09	12.91	13.18	0.27	2.09%	12.81	13.28	33020	4341	1.43%
2025-01-08	13.05	12.91	-0.22	-1.68%	12.53	13.07	38129	4897	1.66%
2025-01-07	12.95	13.13	0.18	1.39%	12.90	13.15	35961	4689	1.56%
2025-01-06	12.55	12.95	0.39	3.11%	12.25	13.10	49871	6339	2.17%
2025-01-03	13.20	12.56	-0.54	-4.12%	12.56	13.29	41558	5357	1.81%
2025-01-02	13.45	13.10	-0.35	-2.60%	12.95	13.62	41265	5476	1.79%
2024-12-31	13.78	13.45	-0.30	-2.18%	13.42	13.87	36298	4924	1.58%
2024-12-30	14.25	13.75	-0.59	-4.11%	13.69	14.26	48231	6689	2.10%
2024-12-27	14.29	14.34	0.05	0.35%	14.21	14.48	26536	3813	1.15%
2024-12-26	14.14	14.29	0.20	1.42%	14.11	14.38	25835	3685	1.12%