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
2025-04-03	15.75	15.50	-0.31	-1.96%	15.41	15.85	19426	3028	0.74%
2025-04-02	16.10	15.81	-0.03	-0.19%	15.75	16.10	16524	2625	0.63%
2025-04-01	15.73	15.84	0.11	0.70%	15.68	16.15	22256	3540	0.85%
2025-03-31	16.00	15.73	-0.36	-2.24%	15.41	16.08	27894	4372	1.07%
2025-03-28	16.26	16.09	-0.13	-0.80%	16.08	16.33	15012	2433	0.57%
2025-03-27	16.48	16.22	-0.18	-1.10%	16.11	16.48	23124	3757	0.88%
2025-03-26	16.37	16.40	0.03	0.18%	16.29	16.82	29687	4911	1.14%
2025-03-25	16.53	16.37	-0.09	-0.55%	16.26	16.70	23220	3812	0.89%
2025-03-24	17.00	16.46	-0.48	-2.83%	16.10	17.10	40388	6653	1.55%
2025-03-21	17.08	16.94	-0.23	-1.34%	16.68	17.34	30989	5245	1.19%
2025-03-20	17.25	17.17	-0.11	-0.64%	17.10	17.77	30865	5335	1.18%
2025-03-19	17.35	17.28	-0.21	-1.20%	17.17	17.67	31657	5504	1.21%
2025-03-18	17.42	17.49	0.24	1.39%	17.33	18.03	49037	8655	1.88%
2025-03-17	16.86	17.25	0.60	3.60%	16.45	17.39	49960	8514	1.91%
2025-03-14	16.25	16.65	0.34	2.08%	16.22	16.70	35094	5777	1.34%
2025-03-13	17.43	16.31	-1.08	-6.21%	16.12	17.43	61252	10172	2.34%
2025-03-12	16.54	17.39	0.84	5.08%	16.46	17.98	84457	14615	3.23%
2025-03-11	16.36	16.55	0.03	0.18%	16.14	16.65	29370	4796	1.12%
2025-03-10	16.22	16.52	0.29	1.79%	16.11	16.70	39243	6479	1.50%
2025-03-07	16.59	16.23	-0.16	-0.98%	16.12	16.79	29893	4880	1.14%
2025-03-06	16.42	16.39	0.01	0.06%	16.35	16.64	29289	4831	1.12%
2025-03-05	16.15	16.38	0.23	1.42%	16.15	16.88	45112	7418	1.73%
2025-03-04	15.11	16.15	0.83	5.42%	15.11	16.35	49762	7956	1.90%
2025-03-03	15.03	15.32	0.31	2.07%	14.96	15.56	26681	4098	1.02%
2025-02-28	15.61	15.01	-0.60	-3.84%	14.96	15.77	23978	3649	0.92%
2025-02-27	15.52	15.61	0.05	0.32%	15.12	15.73	34711	5369	1.33%
2025-02-26	15.50	15.56	-0.05	-0.32%	15.43	15.80	22658	3525	0.87%
2025-02-25	15.72	15.61	-0.09	-0.57%	15.50	15.79	21085	3296	0.81%
2025-02-24	15.13	15.70	0.43	2.82%	15.13	16.08	50954	8012	1.95%
2025-02-21	15.50	15.27	-0.15	-0.97%	15.19	15.52	22858	3496	0.87%
2025-02-20	15.26	15.42	0.03	0.19%	15.26	15.49	17123	2636	0.66%
2025-02-19	14.89	15.39	0.41	2.74%	14.89	15.47	22016	3369	0.84%
2025-02-18	15.12	14.98	-0.15	-0.99%	14.94	15.35	31625	4788	1.21%
2025-02-17	15.15	15.13	0.19	1.27%	14.76	15.20	28483	4267	1.09%
2025-02-14	14.48	14.94	0.39	2.68%	14.46	14.95	28204	4167	1.08%
2025-02-13	14.72	14.55	-0.10	-0.68%	14.46	14.87	21309	3113	0.82%
2025-02-12	14.48	14.65	0.15	1.03%	14.40	14.69	19579	2855	0.75%
2025-02-11	14.59	14.50	0.00	0.00%	14.46	14.96	25473	3729	0.97%
2025-02-10	14.61	14.50	-0.04	-0.28%	14.36	14.61	17865	2583	0.68%
2025-02-07	14.64	14.54	0.02	0.14%	14.33	14.70	24028	3493	0.92%
2025-02-06	14.26	14.52	0.27	1.89%	14.17	14.54	18731	2705	0.72%
2025-02-05	13.87	14.25	0.41	2.96%	13.87	14.43	19305	2745	0.74%
2025-01-27	13.91	13.84	-0.07	-0.50%	13.82	14.12	12797	1785	0.49%
2025-01-24	13.49	13.91	0.54	4.04%	13.26	13.95	19446	2663	0.74%
2025-01-23	13.40	13.37	0.01	0.07%	13.35	13.77	20663	2809	0.79%
2025-01-22	13.85	13.36	-0.29	-2.12%	13.30	13.85	10651	1430	0.41%
2025-01-21	13.90	13.65	-0.13	-0.94%	13.51	13.90	13549	1850	0.52%
2025-01-20	13.78	13.78	-0.01	-0.07%	13.68	14.26	15284	2113	0.58%
2025-01-17	13.84	13.79	-0.16	-1.15%	13.70	14.09	18294	2526	0.70%
2025-01-16	13.93	13.95	0.02	0.14%	13.84	14.30	19346	2722	0.74%
2025-01-15	13.80	13.93	0.30	2.20%	13.63	14.08	17209	2392	0.66%
2025-01-14	12.94	13.63	0.69	5.33%	12.94	13.65	21074	2823	0.81%
2025-01-13	13.06	12.94	-0.20	-1.52%	12.60	13.07	19296	2483	0.74%
2025-01-10	13.33	13.14	-0.19	-1.43%	13.14	13.65	23029	3096	0.88%
2025-01-09	13.17	13.33	0.22	1.68%	12.92	13.43	23919	3167	0.92%
2025-01-08	12.78	13.11	0.36	2.82%	12.61	13.15	22205	2871	0.85%
2025-01-07	12.65	12.75	0.11	0.87%	12.50	12.88	16883	2143	0.65%
2025-01-06	12.64	12.64	-0.13	-1.02%	12.28	12.83	20997	2643	0.80%
2025-01-03	13.26	12.77	-0.47	-3.55%	12.75	13.37	33174	4326	1.27%
2025-01-02	14.01	13.24	-0.76	-5.43%	13.05	14.15	44190	5909	1.69%
2024-12-31	14.55	14.00	-0.50	-3.45%	14.00	14.55	25133	3573	0.96%
2024-12-30	14.58	14.50	-0.08	-0.55%	14.41	14.69	19201	2788	0.73%
2024-12-27	15.05	14.58	-0.36	-2.41%	14.52	15.11	34407	5095	1.32%
2024-12-26	14.53	14.94	-0.06	-0.40%	14.53	15.30	22985	3448	0.88%