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
2025-08-01	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%
2025-06-06	13.67	13.93	0.30	2.20%	13.59	13.99	38466	5313	2.75%
2025-06-05	13.75	13.63	-0.11	-0.80%	13.53	13.78	26766	3647	1.91%
2025-06-04	13.71	13.74	0.03	0.22%	13.58	13.86	42166	5786	3.01%
2025-06-03	13.94	13.71	-0.45	-3.18%	13.63	14.15	71857	9910	5.13%
2025-05-30	13.44	14.16	0.76	5.67%	13.21	14.21	91951	12731	6.57%
2025-05-29	13.20	13.40	0.15	1.13%	13.15	13.44	25476	3406	1.82%
2025-05-28	13.24	13.25	0.04	0.30%	13.10	13.30	20956	2765	1.50%
2025-05-27	13.17	13.21	0.04	0.30%	13.03	13.23	16758	2203	1.20%
2025-05-26	12.95	13.17	0.13	1.00%	12.95	13.27	16048	2108	1.15%
2025-05-23	13.11	13.04	-0.07	-0.53%	12.92	13.32	25064	3285	1.79%
2025-05-22	13.24	13.11	-0.24	-1.80%	13.04	13.45	22229	2932	1.59%
2025-05-21	13.38	13.35	0.01	0.07%	13.25	13.69	34166	4596	2.44%
2025-05-20	13.16	13.34	0.18	1.37%	13.06	13.34	25545	3377	1.82%
2025-05-19	12.88	13.16	0.25	1.94%	12.88	13.28	48172	6317	3.44%
2025-05-16	13.20	12.91	0.01	0.08%	12.90	13.50	47417	6188	3.39%
2025-05-15	12.83	12.90	0.07	0.55%	12.71	12.99	20876	2684	1.49%
2025-05-14	12.94	12.83	-0.11	-0.85%	12.71	12.95	18033	2310	1.29%
2025-05-13	13.12	12.94	0.03	0.23%	12.89	13.13	19399	2516	1.39%
2025-05-12	12.95	12.91	0.06	0.47%	12.86	13.03	26951	3485	1.93%
2025-05-09	12.95	12.85	-0.13	-1.00%	12.79	13.17	30652	3946	2.19%
2025-05-08	12.91	12.98	0.27	2.12%	12.68	13.04	43493	5609	3.11%
2025-05-07	12.90	12.71	-0.01	-0.08%	12.62	12.96	39976	5116	2.86%
2025-05-06	13.00	12.72	0.25	2.00%	12.47	13.00	41106	5217	2.94%
2025-04-30	12.55	12.47	0.51	4.26%	12.42	12.85	76816	9680	5.49%
2025-04-29	11.58	11.96	0.13	1.10%	11.58	12.16	31531	3791	2.25%
2025-04-28	12.52	11.83	-0.69	-5.51%	11.80	12.60	45754	5509	3.27%
2025-04-25	12.11	12.52	0.58	4.86%	11.94	12.86	92650	11642	6.62%
2025-04-24	12.06	11.94	-0.19	-1.57%	11.73	12.23	51936	6218	3.71%