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
2026-07-30	33.54	31.56	-1.80	-5.40%	30.50	34.63	56843	18521	4.06%
2026-07-29	33.70	33.36	0.64	1.96%	31.81	35.20	50307	16730	3.59%
2026-07-28	31.99	32.72	0.34	1.05%	31.62	33.94	34577	11426	2.47%
2026-07-27	29.73	32.38	2.25	7.47%	29.73	32.48	35532	11150	2.54%
2026-07-24	30.10	30.13	-0.51	-1.66%	29.90	31.34	20427	6216	1.46%
2026-07-23	30.86	30.64	0.06	0.20%	30.00	31.24	23160	7075	1.65%
2026-07-22	32.07	30.58	-1.23	-3.87%	30.10	32.67	32268	10048	2.30%
2026-07-21	30.15	31.81	1.31	4.30%	27.47	31.85	53746	16011	3.84%
2026-07-20	32.71	30.50	-2.09	-6.41%	29.53	33.44	54264	16921	3.88%
2026-07-17	36.21	32.59	-3.62	-10.00%	32.59	36.75	39360	13301	2.81%
2026-07-16	37.05	36.21	-1.16	-3.10%	36.00	38.17	28070	10385	2.00%
2026-07-15	36.40	37.37	0.98	2.69%	35.57	38.48	37365	13852	2.67%
2026-07-14	38.15	36.39	-2.72	-6.95%	35.20	38.40	68949	24892	4.92%
2026-07-13	43.48	39.11	-4.34	-9.99%	39.11	43.48	42383	16961	3.03%
2026-07-10	42.60	43.50	1.36	3.23%	41.90	44.64	42160	18309	3.01%
2026-07-09	41.93	42.14	0.21	0.50%	39.93	42.46	29445	12128	2.10%
2026-07-08	43.64	41.93	-1.87	-4.27%	41.70	44.23	28612	12143	2.04%
2026-07-07	44.42	43.80	-0.59	-1.33%	41.79	44.42	41055	17754	2.93%
2026-07-06	44.19	44.39	0.20	0.45%	43.83	46.00	39275	17599	2.81%
2026-07-03	43.78	44.19	0.74	1.70%	43.46	45.36	45447	20080	3.25%
2026-07-02	42.61	43.45	0.25	0.58%	42.29	46.35	58699	26130	4.19%
2026-07-01	41.77	43.20	1.71	4.12%	40.85	43.80	44097	18914	3.15%
2026-06-30	41.30	41.49	0.53	1.29%	40.37	42.20	31510	13043	2.25%
2026-06-29	41.95	40.96	-0.99	-2.36%	39.27	42.56	41209	16769	2.94%
2026-06-26	41.37	41.95	-0.22	-0.52%	41.20	42.79	28924	12148	2.07%
2026-06-25	44.53	42.17	-2.36	-5.30%	42.02	45.40	51417	22268	3.67%
2026-06-24	42.58	44.53	1.60	3.73%	41.80	46.13	60073	26478	4.29%
2026-06-23	42.75	42.93	-0.21	-0.49%	42.51	44.39	31424	13626	2.24%
2026-06-22	44.95	43.14	-0.54	-1.24%	42.00	44.95	45614	19708	3.26%
2026-06-18	41.72	43.68	1.50	3.56%	41.67	45.27	54440	23932	3.89%
2026-06-17	43.20	42.18	-0.85	-1.98%	42.02	44.45	40296	17306	2.88%
2026-06-16	41.24	43.03	1.79	4.34%	40.80	43.88	43954	18699	3.14%
2026-06-15	39.44	41.24	1.80	4.56%	39.37	41.32	35019	14142	2.50%
2026-06-12	38.60	39.44	0.06	0.15%	38.60	40.80	40528	16145	2.89%
2026-06-11	39.00	39.38	1.18	3.09%	38.20	40.91	60929	24122	4.35%
2026-06-10	42.00	38.20	-3.74	-8.92%	38.19	42.00	77112	30297	5.51%
2026-06-09	44.81	41.94	-1.99	-4.53%	41.32	45.10	51302	21722	3.66%
2026-06-08	41.45	43.93	-0.17	-0.39%	41.45	44.17	44803	19363	3.20%
2026-06-05	44.96	44.10	0.15	0.34%	42.40	44.96	41835	18180	2.99%
2026-06-04	42.57	43.95	1.09	2.54%	41.76	44.00	42995	18556	3.07%
2026-06-03	41.89	42.86	0.96	2.29%	40.53	43.97	53026	22409	3.79%
2026-06-02	43.00	41.90	-1.43	-3.30%	40.84	43.46	36758	15345	2.63%
2026-06-01	42.44	43.33	1.32	3.14%	42.01	44.42	60386	26177	4.31%
2026-05-29	46.12	42.01	-3.21	-7.10%	41.39	46.25	92566	39992	6.61%
2026-05-28	45.49	45.22	-1.55	-3.31%	44.40	47.00	80254	36354	5.73%
2026-05-27	48.60	46.77	-1.83	-3.77%	46.50	50.13	94235	45365	6.73%
2026-05-26	52.52	48.60	-5.40	-10.00%	48.60	52.52	59320	29164	4.24%
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%