德宏股份 (603701) - 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
2026-04-30	24.70	24.99	0.28	1.13%	24.70	25.17	42712	10652	1.63%
2026-04-29	25.77	24.71	-0.79	-3.10%	24.23	25.77	70968	17660	2.72%
2026-04-28	26.01	25.50	-0.50	-1.92%	25.44	26.50	52486	13581	2.01%
2026-04-27	25.38	26.00	0.56	2.20%	25.11	26.08	46662	11984	1.79%
2026-04-24	25.70	25.44	-0.29	-1.13%	25.16	25.80	41812	10617	1.60%
2026-04-23	25.65	25.73	0.08	0.31%	25.36	25.85	47121	12080	1.80%
2026-04-22	24.95	25.65	0.62	2.48%	24.83	25.67	56626	14381	2.17%
2026-04-21	25.10	25.03	0.03	0.12%	24.95	25.58	44260	11156	1.69%
2026-04-20	24.88	25.00	0.14	0.56%	24.30	25.55	60211	15112	2.30%
2026-04-17	24.76	24.86	0.08	0.32%	24.20	25.34	64210	15947	2.46%
2026-04-16	24.05	24.78	0.72	2.99%	24.05	24.91	60835	14916	2.33%
2026-04-15	24.03	24.06	0.10	0.42%	23.90	24.26	38199	9199	1.46%
2026-04-14	24.10	23.96	0.07	0.29%	23.60	24.17	45576	10894	1.74%
2026-04-13	23.83	23.89	0.06	0.25%	23.54	24.18	45713	10910	1.75%
2026-04-10	24.20	23.83	-0.31	-1.28%	23.75	24.36	48220	11552	1.84%
2026-04-09	24.32	24.14	-0.15	-0.62%	23.80	24.65	70924	17216	2.71%
2026-04-08	22.50	24.29	1.95	8.73%	22.50	24.57	113595	27116	4.35%
2026-04-07	22.71	22.34	-0.05	-0.22%	21.70	22.80	45235	9996	1.73%
2026-04-03	23.72	22.39	-0.91	-3.91%	22.38	23.78	62355	14236	2.39%
2026-04-02	22.74	23.30	0.56	2.46%	22.40	23.49	59834	13798	2.29%
2026-04-01	23.05	22.74	0.25	1.11%	22.61	23.24	31604	7236	1.21%
2026-03-31	23.40	22.49	-1.01	-4.30%	22.46	23.48	57223	13058	2.19%
2026-03-30	22.83	23.50	0.45	1.95%	22.70	23.56	44927	10461	1.72%
2026-03-27	22.91	23.05	0.00	0.00%	22.50	23.45	38498	8893	1.47%
2026-03-26	23.03	23.05	0.08	0.35%	22.70	23.45	44228	10208	1.69%
2026-03-25	22.75	22.97	0.37	1.64%	22.60	23.15	48433	11090	1.85%
2026-03-24	22.42	22.60	0.62	2.82%	21.79	22.60	49723	11024	1.90%
2026-03-23	21.35	21.98	0.52	2.42%	21.11	22.75	102529	22564	3.92%
2026-03-20	22.72	21.46	-0.58	-2.63%	21.35	22.72	42680	9306	1.63%
2026-03-19	21.91	22.04	0.04	0.18%	21.80	22.82	60853	13583	2.33%
2026-03-18	21.18	22.00	1.05	5.01%	21.05	22.01	52538	11357	2.01%
2026-03-17	22.05	20.95	-0.87	-3.99%	20.79	22.05	82550	17634	3.16%
2026-03-16	23.09	21.82	-1.58	-6.75%	21.66	23.37	100163	22242	3.83%
2026-03-13	23.05	23.40	0.72	3.17%	22.50	24.09	131773	30818	5.04%
2026-03-12	22.77	22.68	0.00	0.00%	22.40	23.55	113049	25957	4.33%
2026-03-11	22.40	22.68	0.50	2.25%	22.31	23.25	74561	16926	2.85%
2026-03-10	22.20	22.18	0.45	2.07%	21.72	22.29	51624	11397	1.98%
2026-03-09	20.49	21.73	1.07	5.18%	20.31	21.80	71175	15069	2.72%
2026-03-06	19.90	20.66	0.68	3.40%	19.81	20.74	45796	9326	1.75%
2026-03-05	19.47	19.98	0.72	3.74%	19.45	20.18	39840	7927	1.52%
2026-03-04	19.33	19.26	0.05	0.26%	19.10	19.52	26244	5056	1.00%
2026-03-03	19.75	19.21	-0.62	-3.13%	19.11	20.10	44069	8613	1.69%
2026-03-02	20.00	19.83	-0.37	-1.83%	19.65	20.07	39404	7836	1.51%
2026-02-27	20.01	20.20	0.25	1.25%	19.80	20.20	25602	5117	0.98%
2026-02-26	19.87	19.95	-0.10	-0.50%	19.81	20.16	23871	4762	0.91%
2026-02-25	20.42	20.05	-0.33	-1.62%	19.93	20.43	45902	9235	1.76%
2026-02-24	20.63	20.38	-0.15	-0.73%	20.33	20.94	27545	5647	1.05%
2026-02-13	20.70	20.53	0.01	0.05%	20.41	21.02	30034	6180	1.15%
2026-02-12	20.83	20.52	-0.36	-1.72%	20.52	21.04	27816	5774	1.06%
2026-02-11	21.55	20.88	-0.57	-2.66%	20.78	21.60	28609	6053	1.09%
2026-02-10	20.99	21.45	0.55	2.63%	20.77	21.77	44993	9576	1.72%
2026-02-09	20.20	20.90	0.77	3.83%	20.14	21.10	49960	10309	1.91%
2026-02-06	20.10	20.13	-0.12	-0.59%	20.05	20.33	17391	3505	0.67%
2026-02-05	20.34	20.25	-0.20	-0.98%	20.11	20.54	14335	2906	0.55%
2026-02-04	20.50	20.45	0.00	0.00%	20.18	20.65	28521	5820	1.09%
2026-02-03	20.27	20.45	0.18	0.89%	20.21	20.66	25161	5140	0.96%
2026-02-02	20.60	20.27	-0.28	-1.36%	20.23	21.20	33138	6846	1.27%
2026-01-30	20.40	20.55	-0.03	-0.15%	20.22	20.76	32190	6606	1.23%
2026-01-29	21.11	20.58	-0.70	-3.29%	20.56	21.54	38824	8153	1.49%
2026-01-28	21.66	21.28	-0.41	-1.89%	21.00	21.66	46394	9882	1.78%
2026-01-27	22.56	21.69	-0.60	-2.69%	21.53	22.56	49842	10837	1.91%
2026-01-26	22.68	22.29	-0.11	-0.49%	22.12	22.84	42949	9651	1.64%