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
2025-09-15	21.26	21.49	0.55	2.63%	21.00	22.40	92471	19851	6.61%
2025-09-12	20.62	20.94	-0.32	-1.51%	20.20	21.35	125654	26209	8.98%
2025-09-11	19.35	21.26	1.93	9.98%	19.35	21.26	54606	11377	3.90%
2025-09-10	18.52	19.33	0.77	4.15%	18.40	19.88	105946	20525	7.57%
2025-09-09	18.00	18.56	0.56	3.11%	17.71	18.68	85065	15644	6.08%
2025-09-08	17.09	18.00	1.12	6.64%	16.98	18.57	133363	24130	9.53%
2025-09-05	16.22	16.88	0.80	4.98%	16.01	16.88	50019	8248	3.57%
2025-09-04	15.97	16.08	0.23	1.45%	15.71	16.45	40272	6479	2.88%
2025-09-03	16.54	15.85	-0.56	-3.41%	15.81	16.54	22858	3674	1.63%
2025-09-02	16.37	16.41	0.04	0.24%	15.80	16.60	39935	6472	2.85%
2025-09-01	16.01	16.37	0.32	1.99%	15.76	16.81	40573	6660	2.90%
2025-08-29	16.34	16.05	-0.29	-1.77%	16.00	16.34	28633	4618	2.05%
2025-08-28	16.08	16.34	0.23	1.43%	15.82	16.82	48305	7819	3.45%
2025-08-27	16.70	16.11	-0.42	-2.54%	16.06	16.70	36353	5976	2.60%
2025-08-26	16.50	16.53	0.16	0.98%	16.00	16.75	25618	4243	1.83%
2025-08-25	16.51	16.37	-0.14	-0.85%	16.30	16.66	33831	5570	2.42%
2025-08-22	16.83	16.51	-0.25	-1.49%	16.42	16.83	24286	4015	1.73%
2025-08-21	16.72	16.76	0.12	0.72%	16.56	16.84	24083	4025	1.72%
2025-08-20	16.44	16.64	0.04	0.24%	16.39	16.78	35974	5980	2.57%
2025-08-19	15.91	16.60	0.71	4.47%	15.89	16.71	50025	8196	3.57%
2025-08-18	15.84	15.89	0.05	0.32%	15.75	16.32	35753	5727	2.55%
2025-08-15	16.00	15.84	-0.21	-1.31%	15.73	16.21	34048	5408	2.43%
2025-08-14	16.35	16.05	-0.21	-1.29%	15.91	16.39	34191	5495	2.44%
2025-08-13	16.12	16.26	0.07	0.43%	16.05	16.69	60142	9841	4.30%
2025-08-12	16.17	16.19	0.34	2.15%	16.00	16.66	46115	7483	3.29%
2025-08-11	15.64	15.85	0.18	1.15%	15.62	16.20	45319	7231	3.24%
2025-08-08	15.55	15.67	0.12	0.77%	15.24	15.72	30481	4719	2.18%
2025-08-07	15.95	15.55	-0.39	-2.45%	15.55	15.95	37317	5858	2.67%
2025-08-06	15.72	15.94	0.27	1.72%	15.53	15.95	31179	4938	2.23%
2025-08-05	15.48	15.67	0.29	1.89%	15.38	15.67	21205	3304	1.51%
2025-08-04	15.52	15.38	-0.14	-0.90%	15.33	15.62	29150	4507	2.08%
2025-08-01	15.34	15.52	0.15	0.98%	15.25	15.59	22738	3512	1.62%
2025-07-31	15.46	15.37	-0.13	-0.84%	15.28	15.68	20655	3194	1.48%
2025-07-30	15.55	15.50	0.00	0.00%	15.26	15.66	19932	3073	1.42%
2025-07-29	15.59	15.50	-0.05	-0.32%	15.33	15.68	22633	3503	1.62%
2025-07-28	15.51	15.55	0.07	0.45%	15.37	15.66	16210	2519	1.16%
2025-07-25	15.55	15.48	-0.01	-0.06%	15.40	15.61	20413	3161	1.46%
2025-07-24	15.50	15.49	-0.13	-0.83%	15.47	15.73	18585	2893	1.33%
2025-07-23	15.63	15.62	-0.01	-0.06%	15.37	15.82	30284	4714	2.16%
2025-07-22	16.02	15.63	-0.17	-1.08%	15.55	16.02	18291	2876	1.31%
2025-07-21	15.32	15.80	0.52	3.40%	15.32	15.85	31887	4992	2.28%
2025-07-18	15.58	15.28	-0.31	-1.99%	15.19	15.65	29640	4543	2.12%
2025-07-17	15.37	15.59	0.18	1.17%	15.31	15.76	18435	2867	1.32%
2025-07-16	15.78	15.41	-0.36	-2.28%	15.38	16.06	28233	4393	2.02%
2025-07-15	15.55	15.77	0.23	1.48%	15.32	15.93	42727	6699	3.05%
2025-07-14	15.40	15.54	0.18	1.17%	15.10	15.59	31453	4838	2.25%
2025-07-11	15.45	15.36	-0.07	-0.45%	15.15	15.45	26626	4081	1.90%
2025-07-10	15.44	15.43	-0.03	-0.19%	15.30	15.58	22846	3532	1.63%
2025-07-09	15.22	15.46	0.25	1.64%	15.22	15.67	29942	4632	2.14%
2025-07-08	15.45	15.21	-0.26	-1.68%	15.13	15.52	32279	4939	2.31%
2025-07-07	14.65	15.47	0.75	5.10%	14.63	15.59	58866	8967	4.20%
2025-07-04	15.00	14.72	-0.36	-2.39%	14.65	15.04	33076	4899	2.36%
2025-07-03	15.00	15.08	0.06	0.40%	14.77	15.17	49096	7368	3.51%
2025-07-02	14.85	15.02	0.15	1.01%	14.62	15.08	33573	4994	2.40%
2025-07-01	14.55	14.87	0.38	2.62%	14.55	15.20	53285	7961	3.81%
2025-06-30	14.30	14.49	0.31	2.19%	14.23	14.55	27555	3973	1.97%
2025-06-27	14.02	14.18	0.04	0.28%	14.02	14.36	21499	3053	1.54%
2025-06-26	14.07	14.14	0.15	1.07%	13.93	14.50	31672	4497	2.26%
2025-06-25	13.86	13.99	0.15	1.08%	13.79	14.20	31697	4446	2.26%
2025-06-24	13.40	13.84	0.49	3.67%	13.35	13.85	26788	3668	1.91%
2025-06-23	13.05	13.35	0.20	1.52%	13.02	13.41	18096	2399	1.29%
2025-06-20	13.28	13.15	-0.10	-0.75%	13.08	13.48	18979	2507	1.36%
2025-06-19	13.61	13.25	-0.44	-3.21%	13.22	13.67	20619	2760	1.47%
2025-06-18	13.84	13.69	-0.19	-1.37%	13.53	13.84	16098	2198	1.15%
2025-06-17	14.08	13.88	-0.11	-0.79%	13.79	14.08	17248	2397	1.23%
2025-06-16	13.79	13.99	0.11	0.79%	13.77	14.15	28676	4006	2.05%
2025-06-13	13.76	13.88	0.14	1.02%	13.61	13.90	31454	4324	2.25%
2025-06-12	13.78	13.74	0.02	0.15%	13.63	13.92	15663	2155	1.12%
2025-06-11	13.63	13.72	0.03	0.22%	13.63	13.85	22903	3152	1.64%
2025-06-10	13.91	13.69	-0.16	-1.16%	13.50	13.91	29639	4059	2.12%
2025-06-09	13.93	13.85	-0.08	-0.57%	13.81	13.99	22267	3089	1.59%