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
2026-06-18	14.90	14.72	-0.23	-1.54%	14.52	15.07	77150	11326	1.59%
2026-06-17	15.35	15.23	-0.32	-2.06%	15.11	15.43	58261	8883	1.20%
2026-06-16	15.06	15.55	0.44	2.91%	15.00	15.87	94846	14622	1.96%
2026-06-15	15.46	15.11	-0.42	-2.70%	14.98	15.78	99607	15223	2.06%
2026-06-12	15.37	15.53	0.18	1.17%	15.20	16.20	81970	12801	1.69%
2026-06-11	15.24	15.35	-0.01	-0.07%	14.82	15.55	60206	9155	1.24%
2026-06-10	16.08	15.36	-0.88	-5.42%	15.16	16.17	77496	12059	1.60%
2026-06-09	16.00	16.24	0.19	1.18%	15.96	16.44	88500	14367	1.83%
2026-06-08	16.14	16.05	-0.20	-1.23%	15.59	16.24	90829	14475	1.88%
2026-06-05	16.57	16.25	-0.32	-1.93%	15.95	16.60	109249	17718	2.26%
2026-06-04	16.10	16.57	0.31	1.91%	15.98	16.78	209083	34564	4.32%
2026-06-03	14.80	16.26	1.48	10.01%	14.69	16.26	121840	19431	2.52%
2026-06-02	15.04	14.78	-0.27	-1.79%	14.76	15.30	42660	6379	0.88%
2026-06-01	14.80	15.05	0.15	1.01%	14.80	15.15	40379	6043	0.83%
2026-05-29	15.48	14.90	-0.58	-3.75%	14.76	15.57	76020	11426	1.57%
2026-05-28	15.94	15.48	-0.46	-2.89%	15.32	16.07	76403	11888	1.58%
2026-05-27	16.08	15.94	-0.28	-1.73%	15.72	16.46	74914	12065	1.55%
2026-05-26	16.61	16.22	-0.39	-2.35%	16.00	16.75	87717	14293	1.81%
2026-05-25	16.55	16.61	0.06	0.36%	16.40	16.81	93789	15592	1.94%
2026-05-22	16.54	16.55	0.03	0.18%	16.27	16.76	105487	17357	2.18%
2026-05-21	16.39	16.52	0.21	1.29%	16.31	17.00	120565	20105	2.49%
2026-05-20	16.43	16.31	-0.12	-0.73%	16.06	16.50	61619	10024	1.27%
2026-05-19	16.80	16.43	-0.18	-1.08%	16.20	16.85	92431	15208	1.91%
2026-05-18	16.22	16.61	0.26	1.59%	16.10	16.88	126463	20962	2.61%
2026-05-15	15.63	16.35	0.77	4.94%	15.55	16.98	159160	26114	3.29%
2026-05-14	16.11	15.58	-0.33	-2.07%	15.56	16.35	69906	11028	1.44%
2026-05-13	16.13	15.91	-0.22	-1.36%	15.82	16.15	65990	10533	1.36%
2026-05-12	16.44	16.13	-0.38	-2.30%	16.10	16.58	72400	11769	1.50%
2026-05-11	16.53	16.51	0.02	0.12%	16.16	16.69	105424	17315	2.18%
2026-05-08	15.90	16.49	0.66	4.17%	15.71	17.00	156839	26045	3.24%
2026-05-07	15.50	15.83	0.38	2.46%	15.46	16.25	99086	15729	2.05%
2026-05-06	15.47	15.45	0.08	0.52%	15.29	15.62	67441	10424	1.39%
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%