德邦股份 (603056) - 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	14.44	14.46	-0.07	-0.48%	14.35	14.66	49029	7104	0.48%
2025-04-02	14.52	14.53	0.02	0.14%	14.48	14.67	37509	5464	0.37%
2025-04-01	14.61	14.51	-0.10	-0.68%	14.48	14.79	40045	5850	0.39%
2025-03-31	14.72	14.61	-0.17	-1.15%	14.54	14.83	35988	5279	0.35%
2025-03-28	14.91	14.78	-0.09	-0.61%	14.71	14.96	27453	4069	0.27%
2025-03-27	14.86	14.87	-0.01	-0.07%	14.70	14.98	27838	4138	0.27%
2025-03-26	14.92	14.88	-0.12	-0.80%	14.86	14.99	29187	4353	0.29%
2025-03-25	15.18	15.00	-0.18	-1.19%	14.87	15.24	33122	4973	0.32%
2025-03-24	15.04	15.18	0.13	0.86%	14.99	15.34	56422	8546	0.55%
2025-03-21	15.03	15.05	-0.04	-0.27%	14.97	15.38	61558	9319	0.60%
2025-03-20	15.04	15.09	0.01	0.07%	15.02	15.25	35046	5293	0.34%
2025-03-19	15.31	15.08	-0.24	-1.57%	15.02	15.34	34698	5254	0.34%
2025-03-18	15.27	15.32	0.05	0.33%	15.15	15.34	33532	5111	0.33%
2025-03-17	15.29	15.27	0.02	0.13%	15.21	15.44	51428	7874	0.50%
2025-03-14	15.15	15.25	0.09	0.59%	15.08	15.52	72994	11190	0.72%
2025-03-13	15.19	15.16	-0.04	-0.26%	14.93	15.26	78382	11835	0.77%
2025-03-12	15.39	15.20	-0.27	-1.75%	15.07	15.47	93159	14150	0.91%
2025-03-11	14.57	15.47	0.75	5.10%	14.57	15.75	207579	31788	2.04%
2025-03-10	14.50	14.72	0.22	1.52%	14.37	14.78	72919	10622	0.72%
2025-03-07	14.29	14.50	0.38	2.69%	14.26	14.68	114360	16588	1.12%
2025-03-06	14.13	14.12	-0.02	-0.14%	14.05	14.20	42215	5958	0.41%
2025-03-05	13.91	14.14	0.23	1.65%	13.82	14.22	67623	9525	0.66%
2025-03-04	13.80	13.91	0.01	0.07%	13.80	14.00	37188	5169	0.36%
2025-03-03	13.92	13.90	-0.03	-0.22%	13.86	14.06	45203	6306	0.44%
2025-02-28	14.20	13.93	-0.35	-2.45%	13.90	14.25	58925	8257	0.58%
2025-02-27	14.23	14.28	0.06	0.42%	14.06	14.38	55207	7841	0.54%
2025-02-26	14.25	14.22	-0.06	-0.42%	14.13	14.43	52263	7454	0.51%
2025-02-25	14.55	14.28	-0.38	-2.59%	14.24	14.55	46831	6743	0.46%
2025-02-24	14.70	14.66	-0.09	-0.61%	14.55	14.95	60852	8977	0.60%
2025-02-21	14.93	14.75	-0.14	-0.94%	14.69	14.97	52749	7800	0.52%
2025-02-20	14.56	14.89	0.32	2.20%	14.48	14.96	68965	10194	0.68%
2025-02-19	14.45	14.57	0.10	0.69%	14.41	14.60	41937	6090	0.41%
2025-02-18	14.70	14.47	-0.23	-1.56%	14.37	14.70	54931	7971	0.54%
2025-02-17	14.25	14.70	0.49	3.45%	14.15	14.87	116400	16970	1.14%
2025-02-14	14.11	14.21	0.10	0.71%	14.05	14.23	38654	5469	0.38%
2025-02-13	14.26	14.11	-0.12	-0.84%	14.05	14.32	34892	4942	0.34%
2025-02-12	14.34	14.23	0.04	0.28%	14.09	14.37	43949	6251	0.43%
2025-02-11	13.96	14.19	0.23	1.65%	13.90	14.20	51756	7289	0.50%
2025-02-10	14.13	13.96	-0.18	-1.27%	13.90	14.16	54669	7643	0.53%
2025-02-07	14.20	14.14	0.00	0.00%	14.03	14.25	50603	7154	0.49%
2025-02-06	14.06	14.14	0.04	0.28%	14.01	14.23	39608	5594	0.39%
2025-02-05	14.54	14.10	-0.43	-2.96%	13.88	14.58	71324	10044	0.69%
2025-01-27	14.18	14.53	0.35	2.47%	14.15	14.59	54916	7938	0.53%
2025-01-24	14.19	14.18	-0.02	-0.14%	14.08	14.27	30965	4382	0.30%
2025-01-23	14.24	14.20	0.05	0.35%	14.15	14.39	33921	4836	0.33%
2025-01-22	14.25	14.15	-0.10	-0.70%	14.08	14.28	24564	3475	0.24%
2025-01-21	14.39	14.25	-0.10	-0.70%	14.20	14.42	22385	3196	0.22%
2025-01-20	14.43	14.35	0.00	0.00%	14.31	14.57	30093	4336	0.29%
2025-01-17	14.00	14.35	0.28	1.99%	13.98	14.43	49507	7052	0.48%
2025-01-16	14.02	14.07	0.07	0.50%	13.79	14.18	61401	8582	0.60%
2025-01-15	14.09	14.00	-0.13	-0.92%	13.90	14.38	51177	7236	0.50%
2025-01-14	13.71	14.13	0.31	2.24%	13.71	14.14	54800	7685	0.53%
2025-01-13	13.50	13.82	0.41	3.06%	13.50	14.09	74038	10238	0.72%
2025-01-10	13.45	13.41	-0.10	-0.74%	13.31	13.63	36083	4860	0.35%
2025-01-09	13.58	13.51	-0.16	-1.17%	13.46	13.62	32188	4360	0.31%
2025-01-08	13.63	13.67	-0.02	-0.15%	13.32	13.87	52253	7099	0.51%
2025-01-07	13.60	13.69	0.09	0.66%	13.45	13.79	45727	6225	0.45%
2025-01-06	13.70	13.60	-0.19	-1.38%	13.44	13.93	43362	5922	0.42%
2025-01-03	13.88	13.79	-0.09	-0.65%	13.73	14.22	60778	8460	0.59%
2025-01-02	14.35	13.88	-0.45	-3.14%	13.75	14.43	64145	9006	0.62%
2024-12-31	14.45	14.33	-0.09	-0.62%	14.17	14.51	62288	8909	0.61%
2024-12-30	14.57	14.42	-0.22	-1.50%	14.41	14.75	44309	6455	0.43%
2024-12-27	14.61	14.64	0.00	0.00%	14.50	14.72	46427	6777	0.45%
2024-12-26	14.58	14.64	0.05	0.34%	14.47	14.80	49121	7185	0.48%
2024-12-25	14.60	14.59	-0.03	-0.21%	14.32	14.67	55383	8034	0.54%