德昌股份 (605555) - 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
2026-04-30	15.29	15.37	0.12	0.79%	15.13	15.58	43454	6682	0.90%
2026-04-29	15.20	15.25	0.09	0.59%	15.12	15.31	33321	5082	0.69%
2026-04-28	15.68	15.16	-0.56	-3.56%	15.07	15.74	68508	10505	1.42%
2026-04-27	15.50	15.72	-0.63	-3.85%	15.10	15.95	88836	13853	1.84%
2026-04-24	16.21	16.35	0.10	0.62%	15.92	16.43	51666	8390	1.07%
2026-04-23	16.48	16.25	-0.23	-1.40%	16.14	16.48	37513	6102	0.77%
2026-04-22	16.11	16.48	0.36	2.23%	16.05	16.52	59064	9657	1.22%
2026-04-21	16.16	16.12	-0.06	-0.37%	16.05	16.29	36322	5874	0.75%
2026-04-20	16.36	16.18	-0.19	-1.16%	16.13	16.36	34006	5513	0.70%
2026-04-17	16.21	16.37	0.16	0.99%	16.01	16.51	53373	8698	1.10%
2026-04-16	16.33	16.21	-0.13	-0.80%	16.11	16.47	55644	9047	1.15%
2026-04-15	16.00	16.34	0.36	2.25%	15.95	16.40	83330	13475	1.72%
2026-04-14	15.79	15.98	0.27	1.72%	15.54	16.05	74188	11747	1.53%
2026-04-13	15.25	15.71	0.34	2.21%	15.10	15.90	87797	13737	1.81%
2026-04-10	15.34	15.37	0.24	1.59%	15.21	15.60	47607	7360	0.98%
2026-04-09	15.26	15.13	-0.19	-1.24%	15.07	15.32	44461	6741	0.92%
2026-04-08	15.10	15.32	0.48	3.23%	15.02	15.34	72517	11020	1.50%
2026-04-07	14.97	14.84	-0.13	-0.87%	14.45	15.01	85095	12463	1.76%
2026-04-03	15.40	14.97	-0.22	-1.45%	14.88	15.50	92126	13905	1.90%
2026-04-02	16.09	15.19	-1.62	-9.64%	15.13	16.29	232344	35884	4.80%
2026-03-26	15.48	16.81	1.53	10.01%	15.36	16.81	174830	28520	3.61%
2026-03-25	14.75	15.28	0.54	3.66%	14.75	15.32	52656	7933	1.09%
2026-03-24	14.77	14.74	0.24	1.66%	14.39	14.85	55831	8161	1.15%
2026-03-23	15.26	14.50	-0.81	-5.29%	14.44	15.26	84312	12440	1.74%
2026-03-20	15.87	15.31	-0.49	-3.10%	15.30	15.93	50047	7788	1.03%
2026-03-19	16.06	15.80	-0.32	-1.99%	15.75	16.06	38959	6184	0.80%
2026-03-18	15.98	16.12	0.15	0.94%	15.85	16.18	26287	4216	0.54%
2026-03-17	16.24	15.97	-0.25	-1.54%	15.91	16.24	33417	5376	0.69%
2026-03-16	16.14	16.22	0.08	0.50%	16.00	16.24	30047	4835	0.62%
2026-03-13	16.07	16.14	0.02	0.12%	15.96	16.29	31229	5051	0.65%
2026-03-12	16.20	16.12	-0.07	-0.43%	16.02	16.28	28541	4605	0.59%
2026-03-11	16.37	16.19	-0.10	-0.61%	16.06	16.39	29485	4780	0.61%
2026-03-10	16.12	16.29	0.32	2.00%	16.10	16.33	36675	5959	0.76%
2026-03-09	16.03	15.97	-0.32	-1.96%	15.55	16.06	64351	10151	1.33%
2026-03-06	16.08	16.29	0.18	1.12%	16.01	16.31	40348	6545	0.83%
2026-03-05	16.15	16.11	0.20	1.26%	15.96	16.24	54416	8751	1.12%
2026-03-04	15.81	15.91	-0.13	-0.81%	15.78	16.23	66843	10675	1.38%
2026-03-03	16.73	16.04	-0.66	-3.95%	15.98	16.86	107074	17411	2.21%
2026-03-02	17.40	16.70	-0.95	-5.38%	16.55	17.50	159779	27017	3.30%
2026-02-27	18.09	17.65	-0.49	-2.70%	17.59	18.09	105105	18691	2.17%
2026-02-26	18.43	18.14	-0.23	-1.25%	17.90	18.43	80283	14526	1.66%
2026-02-25	18.27	18.37	0.11	0.60%	18.15	18.57	48976	8992	1.01%
2026-02-24	19.00	18.26	-0.38	-2.04%	18.26	19.09	79027	14604	1.63%
2026-02-13	18.48	18.64	0.01	0.05%	18.33	18.80	57815	10769	1.19%
2026-02-12	18.59	18.63	0.00	0.00%	18.45	18.85	63959	11934	1.32%
2026-02-11	19.23	18.63	-0.57	-2.97%	18.60	19.56	157975	30066	3.26%
2026-02-10	18.16	19.20	1.09	6.02%	18.11	19.50	234024	44637	4.83%
2026-02-09	17.79	18.11	0.47	2.66%	17.70	18.28	59371	10684	1.23%
2026-02-06	17.40	17.64	0.17	0.97%	17.21	18.11	56314	9976	1.16%
2026-02-05	17.54	17.47	-0.19	-1.08%	17.41	17.68	31502	5514	0.65%
2026-02-04	17.61	17.66	0.05	0.28%	17.44	17.73	37497	6587	0.77%
2026-02-03	17.55	17.61	0.15	0.86%	17.44	17.69	53745	9434	1.11%
2026-02-02	17.98	17.46	-0.52	-2.89%	17.39	18.06	60236	10683	1.24%
2026-01-30	18.08	17.98	-0.17	-0.94%	17.83	18.22	68300	12305	1.41%
2026-01-29	18.46	18.15	-0.42	-2.26%	18.08	18.62	69854	12786	1.44%
2026-01-28	19.30	18.57	-0.73	-3.78%	18.50	19.31	109950	20587	2.27%
2026-01-27	18.91	19.30	0.35	1.85%	18.28	19.54	132619	25153	2.74%
2026-01-26	19.55	18.95	-0.21	-1.10%	18.67	19.96	125688	24121	2.60%