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
2025-04-03	13.00	13.15	0.07	0.54%	12.86	13.27	21425	2799	1.53%
2025-04-02	13.07	13.08	-0.01	-0.08%	12.98	13.35	18058	2371	1.29%
2025-04-01	13.09	13.09	-0.01	-0.08%	12.85	13.35	24954	3270	1.78%
2025-03-31	13.44	13.10	-0.40	-2.96%	12.82	13.46	25062	3267	1.79%
2025-03-28	13.63	13.50	-0.08	-0.59%	13.34	13.68	27501	3713	1.96%
2025-03-27	13.91	13.58	-0.32	-2.30%	13.49	13.91	28711	3914	2.05%
2025-03-26	14.32	13.90	-0.55	-3.81%	13.81	14.45	36478	5142	2.61%
2025-03-25	14.36	14.45	0.02	0.14%	14.04	14.75	26763	3849	1.91%
2025-03-24	14.32	14.43	0.00	0.00%	13.75	14.67	29826	4239	2.13%
2025-03-21	14.25	14.43	0.02	0.14%	14.25	14.74	21218	3070	1.52%
2025-03-20	14.33	14.41	0.08	0.56%	14.12	14.50	17949	2565	1.28%
2025-03-19	14.43	14.33	-0.07	-0.49%	14.23	14.58	16965	2431	1.21%
2025-03-18	14.49	14.40	0.10	0.70%	14.21	14.79	28603	4131	2.04%
2025-03-17	14.75	14.30	-0.33	-2.26%	14.07	14.92	44409	6406	3.17%
2025-03-14	14.81	14.63	-0.15	-1.01%	14.55	15.05	30668	4545	2.19%
2025-03-13	14.68	14.78	0.09	0.61%	14.20	14.90	38787	5639	2.77%
2025-03-12	14.82	14.69	0.16	1.10%	14.41	14.94	31236	4585	2.23%
2025-03-11	14.33	14.53	0.08	0.55%	14.18	14.74	41042	5916	2.93%
2025-03-10	14.08	14.45	0.38	2.70%	13.89	15.18	75410	11015	5.39%
2025-03-07	14.00	14.07	0.05	0.36%	14.00	14.45	61879	8766	4.42%
2025-03-06	13.56	14.02	0.38	2.79%	13.50	14.18	57990	8068	4.14%
2025-03-05	13.31	13.64	0.27	2.02%	13.20	13.85	78369	10705	5.60%
2025-03-04	12.65	13.37	0.80	6.36%	12.47	13.60	94275	12410	6.73%
2025-03-03	12.45	12.57	0.02	0.16%	12.45	12.68	39118	4923	2.79%
2025-02-28	12.68	12.55	-0.13	-1.03%	12.46	12.74	31007	3903	2.21%
2025-02-27	12.78	12.68	-0.11	-0.86%	12.42	12.86	38540	4863	2.75%
2025-02-26	12.99	12.79	-0.09	-0.70%	12.70	13.19	51185	6596	3.66%
2025-02-25	13.20	12.88	-0.32	-2.42%	12.82	13.36	92314	12082	6.59%
2025-02-24	12.00	13.20	1.20	10.00%	11.99	13.20	88052	11258	6.29%
2025-02-21	12.20	12.00	-0.16	-1.32%	11.91	12.20	17575	2110	1.26%
2025-02-20	12.11	12.16	-0.03	-0.25%	12.06	12.24	13153	1596	0.94%
2025-02-19	11.87	12.19	0.23	1.92%	11.86	12.29	21346	2591	1.52%
2025-02-18	12.21	11.96	-0.21	-1.73%	11.92	12.45	31832	3865	2.27%
2025-02-17	11.98	12.17	0.25	2.10%	11.91	12.17	18303	2212	1.31%
2025-02-14	11.88	11.92	-0.01	-0.08%	11.80	12.01	10072	1199	0.72%
2025-02-13	12.10	11.93	-0.17	-1.40%	11.91	12.13	11284	1354	0.81%
2025-02-12	12.08	12.10	0.02	0.17%	11.95	12.17	14685	1767	1.05%
2025-02-11	12.24	12.08	-0.13	-1.06%	12.02	12.24	19323	2337	1.38%
2025-02-10	12.09	12.21	0.12	0.99%	12.09	12.21	14531	1764	1.04%
2025-02-07	12.05	12.09	0.11	0.92%	11.90	12.11	19265	2319	1.38%
2025-02-06	11.91	11.98	0.07	0.59%	11.85	12.03	17467	2085	1.25%
2025-02-05	11.83	11.91	0.06	0.51%	11.80	11.99	10808	1282	0.77%
2025-01-27	11.69	11.85	0.16	1.37%	11.64	12.06	16972	2021	1.21%
2025-01-24	11.59	11.69	0.10	0.86%	11.44	11.73	10820	1253	0.77%
2025-01-23	11.55	11.59	0.14	1.22%	11.45	11.80	18939	2208	1.35%
2025-01-22	11.33	11.45	0.10	0.88%	11.18	11.56	17259	1958	1.23%
2025-01-21	11.64	11.35	-0.29	-2.49%	11.23	11.85	25648	2934	1.83%
2025-01-20	11.20	11.64	-0.26	-2.18%	11.10	11.69	41472	4728	2.96%
2025-01-17	11.95	11.90	-0.06	-0.50%	11.81	11.99	7160	851	0.51%
2025-01-16	11.84	11.96	0.12	1.01%	11.82	12.15	13491	1618	0.96%
2025-01-15	11.83	11.84	0.01	0.08%	11.76	12.02	12555	1491	0.90%
2025-01-14	11.42	11.83	0.47	4.14%	11.35	11.85	14923	1740	1.07%
2025-01-13	11.20	11.36	0.08	0.71%	10.98	11.40	9080	1019	0.65%
2025-01-10	11.59	11.28	-0.30	-2.59%	11.21	11.65	11173	1280	0.80%
2025-01-09	11.50	11.58	0.06	0.52%	11.40	11.67	8675	1005	0.62%
2025-01-08	11.47	11.52	0.00	0.00%	11.16	11.60	16213	1858	1.16%
2025-01-07	11.36	11.52	0.19	1.68%	11.22	11.52	15948	1815	1.14%
2025-01-06	11.44	11.33	-0.11	-0.96%	10.99	11.58	15648	1772	1.12%
2025-01-03	12.08	11.44	-0.48	-4.03%	11.35	12.08	16241	1888	1.63%
2025-01-02	12.15	11.92	-0.23	-1.89%	11.85	12.35	11333	1373	1.13%
2024-12-31	12.43	12.15	-0.29	-2.33%	12.10	12.51	13999	1716	1.40%
2024-12-30	12.50	12.44	-0.10	-0.80%	12.16	12.68	18670	2311	1.87%
2024-12-27	12.37	12.54	0.17	1.37%	12.28	12.65	13412	1682	1.34%
2024-12-26	12.31	12.37	0.06	0.49%	12.25	12.57	11559	1436	1.16%