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
2025-12-17	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%
2025-12-11	13.99	13.78	-0.23	-1.64%	13.72	13.99	52469	7252	0.51%
2025-12-10	13.96	14.01	0.04	0.29%	13.88	14.13	53029	7420	0.52%
2025-12-09	14.04	13.97	-0.09	-0.64%	13.95	14.14	32837	4605	0.32%
2025-12-08	14.12	14.06	-0.05	-0.35%	14.05	14.18	32897	4637	0.32%
2025-12-05	14.02	14.11	0.08	0.57%	13.90	14.12	38324	5358	0.38%
2025-12-04	14.12	14.03	-0.07	-0.50%	14.00	14.14	25408	3571	0.25%
2025-12-03	14.18	14.10	-0.07	-0.49%	13.99	14.20	50349	7083	0.49%
2025-12-02	14.40	14.17	-0.24	-1.67%	14.15	14.41	45681	6503	0.45%
2025-12-01	14.43	14.41	-0.02	-0.14%	14.38	14.47	33718	4859	0.33%
2025-11-28	14.49	14.43	0.01	0.07%	14.37	14.49	23403	3375	0.23%
2025-11-27	14.50	14.42	-0.09	-0.62%	14.42	14.55	27295	3951	0.27%
2025-11-26	14.40	14.51	0.17	1.19%	14.37	14.63	46487	6757	0.46%
2025-11-25	14.22	14.34	0.08	0.56%	14.21	14.42	33797	4848	0.33%
2025-11-24	14.35	14.26	0.08	0.56%	14.15	14.35	39223	5581	0.38%
2025-11-21	14.48	14.18	-0.39	-2.68%	14.17	14.55	73584	10567	0.72%
2025-11-20	14.60	14.57	-0.02	-0.14%	14.50	14.65	46042	6704	0.45%
2025-11-19	14.66	14.59	-0.06	-0.41%	14.54	14.71	46943	6870	0.46%
2025-11-18	14.96	14.65	-0.31	-2.07%	14.59	14.98	87624	12913	0.86%
2025-11-17	14.92	14.96	-0.01	-0.07%	14.83	14.99	60425	9004	0.59%
2025-11-14	14.91	14.97	0.03	0.20%	14.89	15.16	68297	10260	0.67%
2025-11-13	14.90	14.94	0.08	0.54%	14.77	14.96	49434	7359	0.48%
2025-11-12	14.97	14.86	-0.12	-0.80%	14.80	15.02	50038	7457	0.49%
2025-11-11	15.11	14.98	-0.07	-0.47%	14.90	15.11	56840	8503	0.56%
2025-11-10	15.04	15.05	0.01	0.07%	14.92	15.08	60022	8997	0.59%
2025-11-07	14.91	15.04	0.05	0.33%	14.90	15.21	61945	9313	0.61%
2025-11-06	14.87	14.99	0.09	0.60%	14.83	15.00	56073	8365	0.55%
2025-11-05	14.83	14.90	-0.01	-0.07%	14.80	14.91	35770	5321	0.35%
2025-11-04	14.85	14.91	0.02	0.13%	14.80	14.92	41238	6132	0.40%
2025-11-03	14.93	14.89	-0.02	-0.13%	14.72	14.95	80952	11995	0.79%
2025-10-31	14.90	14.91	-0.48	-3.12%	14.75	15.10	135303	20194	1.33%
2025-10-30	15.32	15.39	0.07	0.46%	15.30	15.48	71276	10970	0.70%
2025-10-29	15.33	15.32	0.01	0.07%	15.25	15.39	48940	7494	0.48%
2025-10-28	15.40	15.31	-0.25	-1.61%	15.28	15.45	95237	14639	0.93%
2025-10-27	15.70	15.56	0.30	1.97%	15.51	16.04	141039	22143	1.38%
2025-10-24	15.33	15.26	-0.07	-0.46%	15.21	15.42	44267	6772	0.43%
2025-10-23	15.25	15.33	0.09	0.59%	15.13	15.35	46427	7070	0.46%
2025-10-22	15.27	15.24	-0.05	-0.33%	15.21	15.32	39270	5992	0.39%
2025-10-21	15.20	15.29	0.10	0.66%	15.11	15.36	57954	8847	0.57%
2025-10-20	15.14	15.19	0.18	1.20%	15.03	15.19	45770	6923	0.45%
2025-10-17	15.20	15.01	-0.26	-1.70%	14.96	15.36	77360	11722	0.76%
2025-10-16	15.31	15.27	-0.14	-0.91%	15.21	15.40	54776	8372	0.54%
2025-10-15	15.32	15.41	0.16	1.05%	15.20	15.41	53537	8205	0.52%
2025-10-14	15.30	15.25	-0.09	-0.59%	15.20	15.43	77326	11834	0.76%
2025-10-13	15.35	15.34	-0.38	-2.42%	15.26	15.45	99781	15316	0.98%
2025-10-10	15.54	15.72	0.10	0.64%	15.53	15.74	56109	8787	0.55%
2025-10-09	15.72	15.62	-0.20	-1.26%	15.33	15.78	117536	18233	1.15%
2025-09-30	15.73	15.82	0.10	0.64%	15.68	15.90	53103	8387	0.52%
2025-09-29	15.77	15.72	-0.05	-0.32%	15.61	15.80	71500	11223	0.70%
2025-09-26	15.92	15.77	-0.14	-0.88%	15.75	15.95	72765	11502	0.71%
2025-09-25	16.30	15.91	-0.39	-2.39%	15.90	16.32	117035	18752	1.15%
2025-09-24	15.83	16.30	0.38	2.39%	15.77	16.34	145697	23518	1.43%
2025-09-23	16.10	15.92	-0.24	-1.49%	15.66	16.10	129440	20501	1.27%
2025-09-22	15.93	16.16	0.33	2.08%	15.79	16.47	211041	34135	2.07%
2025-09-19	15.78	15.83	0.14	0.89%	15.75	16.12	90242	14342	0.88%
2025-09-18	15.88	15.69	-0.15	-0.95%	15.61	16.30	151549	24103	1.49%
2025-09-17	16.03	15.84	-0.20	-1.25%	15.83	16.03	74737	11882	0.73%
2025-09-16	15.98	16.04	0.17	1.07%	15.89	16.06	82143	13132	0.81%
2025-09-15	15.89	15.87	-0.03	-0.19%	15.80	15.99	65945	10474	0.65%
2025-09-12	16.00	15.90	-0.10	-0.63%	15.88	16.08	76987	12276	0.75%
2025-09-11	16.01	16.00	-0.05	-0.31%	15.88	16.04	78108	12469	0.77%
2025-09-10	16.06	16.05	-0.04	-0.25%	16.00	16.21	61019	9818	0.60%
2025-09-09	16.13	16.09	-0.12	-0.74%	16.01	16.26	85929	13839	0.84%
2025-09-08	15.90	16.21	0.35	2.21%	15.85	16.56	181170	29482	1.78%