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
2025-08-01	17.79	17.90	0.11	0.62%	17.62	18.17	72314	12935	3.12%
2025-07-31	17.86	17.79	-0.13	-0.73%	17.72	18.19	70236	12617	3.03%
2025-07-30	18.52	17.92	-0.40	-2.18%	17.70	18.52	100042	17983	4.32%
2025-07-29	18.28	18.32	0.01	0.05%	18.11	18.54	95556	17499	4.12%
2025-07-28	17.85	18.31	0.05	0.27%	17.85	18.60	104167	19031	4.50%
2025-07-25	18.36	18.26	-0.02	-0.11%	17.90	18.42	125038	22744	5.40%
2025-07-24	18.20	18.28	-0.11	-0.60%	18.20	18.62	183053	33564	7.90%
2025-07-23	18.78	18.39	-0.38	-2.02%	18.33	19.80	396219	75186	17.10%
2025-07-22	16.90	18.77	1.71	10.02%	16.82	18.77	196050	35517	8.46%
2025-07-21	16.88	17.06	0.27	1.61%	16.65	17.06	74283	12572	3.21%
2025-07-18	16.76	16.79	0.02	0.12%	16.75	17.07	84795	14313	3.66%
2025-07-17	16.63	16.77	0.14	0.84%	16.40	16.91	74829	12467	3.23%
2025-07-16	16.60	16.63	0.03	0.18%	16.51	16.75	58866	9791	2.54%
2025-07-15	16.85	16.60	-0.10	-0.60%	16.40	17.49	100995	16980	4.36%
2025-07-14	16.81	16.70	-0.11	-0.65%	16.62	16.99	52705	8836	2.28%
2025-07-11	16.83	16.81	-0.18	-1.06%	16.66	16.99	62286	10489	2.69%
2025-07-10	17.06	16.99	-0.06	-0.35%	16.80	17.19	62744	10633	2.71%
2025-07-09	17.50	17.05	-0.51	-2.90%	16.94	17.50	106134	18200	4.58%
2025-07-08	17.99	17.56	-0.41	-2.28%	17.51	18.30	138830	24520	5.99%
2025-07-07	17.03	18.03	1.00	5.87%	16.92	18.44	208653	36850	9.01%
2025-07-04	17.42	17.03	-0.53	-3.02%	16.63	17.42	172468	29205	7.44%
2025-07-03	17.23	17.56	0.21	1.21%	16.88	17.83	203744	35500	8.79%
2025-07-02	17.52	17.35	-0.25	-1.42%	17.13	17.76	126781	22065	5.47%
2025-07-01	17.60	17.60	0.01	0.06%	17.10	17.71	131904	22945	5.69%
2025-06-30	17.97	17.59	-0.19	-1.07%	17.50	18.00	149414	26329	6.45%
2025-06-27	18.31	17.78	-0.34	-1.88%	17.76	18.55	221338	39783	9.55%
2025-06-26	18.02	18.12	-0.55	-2.95%	17.88	19.23	326594	60274	14.10%
2025-06-25	18.17	18.67	0.76	4.24%	17.50	19.50	447147	82517	19.30%
2025-06-24	16.12	17.91	1.63	10.01%	16.05	17.91	358874	60228	15.49%
2025-06-23	15.48	16.28	0.75	4.83%	15.11	16.56	314029	50701	13.56%
2025-06-20	15.18	15.53	0.31	2.04%	15.18	15.90	218617	34043	9.44%
2025-06-19	15.47	15.22	-0.09	-0.59%	15.20	15.95	247066	38543	10.66%
2025-06-18	15.73	15.31	-0.34	-2.17%	15.00	15.79	198814	30313	8.58%
2025-06-17	15.90	15.65	-0.29	-1.82%	15.59	16.17	237586	37524	10.26%
2025-06-16	15.69	15.94	-0.24	-1.48%	15.41	16.06	241363	38138	10.42%
2025-06-13	16.31	16.18	-1.32	-7.54%	15.75	17.78	447042	72292	19.30%
2025-06-12	17.20	17.50	-0.82	-4.48%	16.81	18.99	519080	92551	22.41%
2025-06-11	18.73	18.32	0.68	3.85%	17.71	19.40	633091	119254	27.33%
2025-06-10	16.88	17.64	1.60	9.98%	16.08	17.64	380663	64655	16.43%
2025-06-09	15.30	16.04	1.46	10.01%	15.15	16.04	89887	14178	3.88%
2025-06-06	13.25	14.58	1.33	10.04%	13.21	14.58	90140	12986	3.89%
2025-06-05	13.45	13.25	-0.21	-1.56%	13.19	13.48	33760	4483	1.46%
2025-06-04	13.49	13.46	0.09	0.67%	13.36	13.74	24754	3350	1.08%
2025-06-03	13.35	13.37	-0.03	-0.22%	13.30	13.59	22654	3046	0.98%
2025-05-30	13.85	13.40	-0.49	-3.53%	13.37	13.87	31558	4276	1.37%
2025-05-29	13.81	13.89	0.09	0.65%	13.76	13.94	23523	3266	1.02%
2025-05-28	13.83	13.80	-0.07	-0.50%	13.74	13.96	17165	2374	0.75%
2025-05-27	13.82	13.87	0.10	0.73%	13.61	13.93	21147	2913	0.92%
2025-05-26	13.63	13.77	0.13	0.95%	13.55	13.78	23804	3258	1.03%
2025-05-23	13.81	13.64	-0.21	-1.52%	13.61	13.98	29313	4047	1.27%
2025-05-22	13.99	13.85	-0.23	-1.63%	13.77	14.17	31713	4423	1.38%
2025-05-21	14.02	14.08	0.06	0.43%	13.89	14.16	37305	5234	1.62%
2025-05-20	13.90	14.02	0.16	1.15%	13.76	14.05	30297	4226	1.32%
2025-05-19	13.81	13.86	0.14	1.02%	13.60	13.86	22730	3128	0.99%
2025-05-16	13.51	13.72	0.17	1.25%	13.50	13.84	24439	3356	1.06%
2025-05-15	13.68	13.55	-0.15	-1.09%	13.51	13.73	22116	3005	0.96%
2025-05-14	13.81	13.70	-0.07	-0.51%	13.60	13.81	27916	3823	1.21%
2025-05-13	13.93	13.77	-0.12	-0.86%	13.72	14.08	32123	4449	1.40%
2025-05-12	13.97	13.89	0.20	1.46%	13.79	14.05	48978	6796	2.13%
2025-05-09	13.71	13.69	0.00	0.00%	13.46	14.55	71043	9806	3.09%
2025-05-08	13.28	13.69	0.31	2.32%	13.28	13.72	43133	5869	1.87%
2025-05-07	13.46	13.38	-0.01	-0.07%	13.26	13.57	35647	4778	1.55%
2025-05-06	13.12	13.39	0.29	2.21%	13.12	13.40	36789	4894	1.60%
2025-04-30	13.07	13.10	0.16	1.24%	12.90	13.25	34735	4556	1.51%
2025-04-29	12.65	12.94	0.31	2.45%	12.65	13.14	30528	3960	1.33%
2025-04-28	12.80	12.63	-0.17	-1.33%	12.56	12.91	21165	2678	0.92%
2025-04-25	12.75	12.80	0.03	0.23%	12.70	12.97	21563	2771	0.94%
2025-04-24	13.05	12.77	-0.25	-1.92%	12.73	13.09	28147	3625	1.22%