德才股份 (605287) - 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
2026-05-25	51.24	54.00	3.76	7.48%	48.62	55.26	111635	57678	7.97%
2026-05-22	48.26	50.24	1.90	3.93%	48.01	50.26	51701	25490	3.69%
2026-05-21	49.01	48.34	-0.56	-1.15%	47.99	51.35	61327	30534	4.38%
2026-05-20	48.01	48.90	0.00	0.00%	47.41	50.28	54989	26872	3.93%
2026-05-19	49.17	48.90	-0.26	-0.53%	47.70	49.88	47880	23316	3.42%
2026-05-18	48.10	49.16	1.00	2.08%	46.90	49.80	70167	34263	5.01%
2026-05-15	48.79	48.16	-0.09	-0.19%	46.50	49.63	99187	47569	7.08%
2026-05-14	51.30	48.25	-3.06	-5.96%	48.25	52.20	111321	55461	7.95%
2026-05-13	53.51	51.31	-4.72	-8.42%	50.45	54.04	146665	75567	10.48%
2026-05-12	61.14	56.03	-6.23	-10.01%	56.03	62.30	78947	45663	5.64%
2026-05-11	63.77	62.26	-0.94	-1.49%	60.35	66.21	119153	75055	8.51%
2026-05-08	63.01	63.20	1.80	2.93%	62.00	66.17	99446	63594	7.10%
2026-05-07	57.38	61.40	3.93	6.84%	56.31	62.11	86374	51156	6.17%
2026-05-06	56.68	57.47	2.15	3.89%	55.61	58.60	88791	50795	6.34%
2026-04-30	55.43	55.32	-0.31	-0.56%	53.75	57.29	93664	51702	6.69%
2026-04-29	52.07	55.63	1.42	2.62%	52.07	57.73	172869	96089	12.35%
2026-04-28	50.28	54.21	4.93	10.00%	50.00	54.21	155876	83573	11.13%
2026-04-27	46.07	49.28	4.48	10.00%	45.51	49.28	112442	54403	8.03%
2026-04-24	45.00	44.80	-1.10	-2.40%	43.74	45.44	51261	22831	3.66%
2026-04-23	46.57	45.90	-1.37	-2.90%	45.31	47.90	59962	27833	4.28%
2026-04-22	48.33	47.27	-1.25	-2.58%	46.50	48.33	64141	30280	4.58%
2026-04-21	46.33	48.52	1.37	2.91%	46.33	50.80	90257	43910	6.45%
2026-04-20	46.07	47.15	1.98	4.38%	44.80	48.50	77161	36182	5.51%
2026-04-17	46.88	45.17	-1.81	-3.85%	45.02	47.00	92032	42122	6.57%
2026-04-16	43.56	46.98	4.27	10.00%	43.18	46.98	51849	23745	3.70%
2026-04-15	43.00	42.71	-0.34	-0.79%	42.54	44.50	49971	21622	3.57%
2026-04-14	42.85	43.05	0.54	1.27%	41.82	43.62	56181	24020	4.01%
2026-04-13	43.70	42.51	-0.77	-1.78%	42.10	44.25	62297	26756	4.45%
2026-04-10	43.56	43.28	-0.12	-0.28%	42.86	44.83	61311	26896	4.38%
2026-04-09	42.53	43.40	0.87	2.05%	42.11	44.62	114751	49618	8.20%
2026-04-08	40.18	42.53	3.87	10.01%	39.41	42.53	70939	29329	5.07%
2026-04-07	39.61	38.66	-0.57	-1.45%	38.45	41.37	68769	27057	4.91%
2026-04-03	41.38	39.23	-2.16	-5.22%	38.93	41.59	84625	33826	6.04%
2026-04-02	45.94	41.39	-3.69	-8.19%	40.60	46.48	128657	53890	9.19%
2026-04-01	42.62	45.08	4.10	10.00%	41.52	45.08	77811	34134	5.56%
2026-03-31	42.46	40.98	-0.98	-2.34%	40.16	42.76	48522	19984	3.47%
2026-03-30	43.30	41.96	-1.23	-2.85%	41.81	43.48	46597	19733	3.33%
2026-03-27	39.86	43.19	2.46	6.04%	39.07	44.00	64465	27091	4.60%
2026-03-26	42.27	40.73	-0.71	-1.71%	40.00	42.27	41048	16808	2.93%
2026-03-25	40.96	41.44	1.25	3.11%	40.32	42.56	46098	19098	3.29%
2026-03-24	39.79	40.19	1.55	4.01%	38.41	40.25	66352	25954	4.74%
2026-03-23	42.65	38.64	-4.29	-9.99%	38.64	42.65	75098	30121	5.36%
2026-03-20	45.40	42.93	-2.47	-5.44%	42.50	46.36	46699	20714	3.34%
2026-03-19	44.80	45.40	-0.48	-1.05%	44.30	46.80	42451	19332	3.03%
2026-03-18	44.25	45.88	1.59	3.59%	43.72	45.89	38538	17267	2.75%
2026-03-17	45.90	44.29	-1.76	-3.82%	44.06	46.03	32532	14588	2.32%
2026-03-16	47.43	46.05	-1.10	-2.33%	44.80	47.58	44057	20183	3.15%
2026-03-13	48.88	47.15	-2.26	-4.57%	47.02	49.62	42342	20396	3.02%
2026-03-12	50.76	49.41	-1.32	-2.60%	48.00	51.17	54692	27071	3.91%
2026-03-11	53.80	50.73	-0.81	-1.57%	50.69	55.36	105225	55120	7.52%
2026-03-10	47.17	51.54	4.69	10.01%	47.09	51.54	42661	21238	3.05%
2026-03-09	43.33	46.85	2.65	6.00%	43.22	47.44	84169	38230	6.01%
2026-03-06	44.40	44.20	-0.23	-0.52%	43.00	45.14	88565	39204	6.33%
2026-03-05	46.41	44.43	-1.16	-2.54%	44.11	47.46	150072	68540	10.72%
2026-03-04	48.38	45.59	-5.06	-9.99%	45.59	49.92	83817	39314	5.99%
2026-03-03	53.15	50.65	-2.57	-4.83%	50.23	54.01	111945	58324	8.00%
2026-03-02	50.60	53.22	1.92	3.74%	50.60	56.43	143633	77847	10.26%
2026-02-27	53.49	51.30	-1.65	-3.12%	51.00	53.49	103622	53754	7.40%
2026-02-26	54.60	52.95	1.05	2.02%	51.86	56.40	141560	75683	10.11%
2026-02-25	52.00	51.90	-2.66	-4.88%	50.50	53.08	180849	93623	12.92%
2026-02-24	56.07	54.56	-6.06	-10.00%	54.56	57.00	22931	12708	1.64%