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
2026-01-20	18.85	18.85	-0.01	-0.05%	18.84	18.87	706402	133179	6.96%
2026-01-19	18.82	18.86	0.18	0.96%	18.82	18.88	1184684	223275	11.68%
2026-01-16	18.68	18.68	1.70	10.01%	18.68	18.68	299632	55971	2.95%
2026-01-15	16.98	16.98	1.54	9.97%	16.98	16.98	15164	2574	0.15%
2026-01-14	15.44	15.44	1.40	9.97%	15.44	15.44	23964	3700	0.24%
2026-01-09	13.90	14.04	0.14	1.01%	13.85	14.19	45364	6398	0.44%
2026-01-08	13.88	13.90	0.06	0.43%	13.79	13.92	32025	4437	0.31%
2026-01-07	13.93	13.84	-0.15	-1.07%	13.81	13.97	40796	5657	0.40%
2026-01-06	13.96	13.99	0.09	0.65%	13.82	14.02	52880	7367	0.52%
2026-01-05	13.70	13.90	0.23	1.68%	13.69	13.92	45242	6268	0.44%
2025-12-31	13.66	13.67	0.01	0.07%	13.53	13.71	29098	3966	0.29%
2025-12-30	13.73	13.66	-0.07	-0.51%	13.64	13.79	36937	5053	0.36%
2025-12-29	13.95	13.73	-0.24	-1.72%	13.72	13.95	44822	6198	0.44%
2025-12-26	14.04	13.97	-0.05	-0.36%	13.93	14.06	27078	3790	0.27%
2025-12-25	14.00	14.02	0.03	0.21%	13.94	14.06	23260	3261	0.23%
2025-12-24	13.91	13.99	0.06	0.43%	13.86	14.02	22175	3094	0.22%
2025-12-23	14.15	13.93	-0.18	-1.28%	13.93	14.15	30426	4259	0.30%
2025-12-22	14.12	14.11	-0.06	-0.42%	14.08	14.21	38941	5509	0.38%
2025-12-19	13.92	14.17	0.24	1.72%	13.85	14.50	58404	8258	0.57%
2025-12-18	13.90	13.93	-0.07	-0.50%	13.90	14.05	26627	3724	0.26%
2025-12-17	13.80	14.00	0.15	1.08%	13.76	14.03	46083	6427	0.45%
2025-12-16	13.89	13.85	-0.01	-0.07%	13.67	13.89	33979	4681	0.33%
2025-12-15	13.79	13.86	0.07	0.51%	13.67	13.86	29177	4020	0.29%
2025-12-12	13.82	13.79	0.01	0.07%	13.76	13.93	39640	5488	0.39%