德邦科技 (688035) - 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
2025-09-16	50.50	51.93	1.17	2.30%	50.28	51.98	35999	18433	4.05%
2025-09-15	52.42	50.76	-1.10	-2.12%	50.72	52.70	35649	18276	4.01%
2025-09-12	51.00	51.86	0.49	0.95%	50.25	52.97	51997	26908	5.85%
2025-09-11	49.80	51.37	1.90	3.84%	48.81	51.72	45151	22867	5.08%
2025-09-10	49.33	49.47	0.04	0.08%	49.28	50.51	22394	11138	2.52%
2025-09-09	50.93	49.43	-1.55	-3.04%	49.00	50.93	27126	13519	3.05%
2025-09-08	51.01	50.98	-0.02	-0.04%	50.03	51.48	35390	17921	3.98%
2025-09-05	49.24	51.00	1.76	3.57%	49.10	51.20	40027	20049	4.51%
2025-09-04	52.00	49.24	-2.97	-5.69%	48.34	52.18	52479	26453	5.91%
2025-09-03	52.23	52.21	-0.09	-0.17%	51.67	53.50	47112	24756	5.30%
2025-09-02	56.35	52.30	-4.77	-8.36%	51.84	56.72	83300	44476	9.38%
2025-09-01	56.91	57.07	0.28	0.49%	55.59	59.23	61446	35153	6.92%
2025-08-29	57.57	56.79	-0.73	-1.27%	56.37	58.60	56453	32328	6.36%
2025-08-28	55.99	57.52	1.82	3.27%	54.73	58.23	66727	37838	7.51%
2025-08-27	55.94	55.70	0.02	0.04%	55.11	58.19	72447	41136	8.16%
2025-08-26	56.99	55.68	-1.82	-3.17%	55.40	57.50	63960	36079	7.20%
2025-08-25	58.76	57.50	-0.76	-1.30%	56.58	58.80	89992	51619	10.13%
2025-08-22	55.09	58.26	2.01	3.57%	54.57	58.99	119089	66707	13.41%
2025-08-21	61.00	56.25	-5.37	-8.71%	55.48	63.62	127181	73815	14.32%
2025-08-20	59.45	61.62	0.96	1.58%	56.88	63.03	129312	78394	14.56%
2025-08-19	57.40	60.66	3.38	5.90%	55.50	65.30	175649	105195	19.78%
2025-08-18	50.33	57.28	8.23	16.78%	49.21	58.02	140241	75382	15.79%
2025-08-15	45.66	49.05	3.43	7.52%	45.66	49.80	90953	43575	10.24%
2025-08-14	47.01	45.62	-1.78	-3.76%	45.60	47.89	72706	33735	8.19%
2025-08-13	44.48	47.40	2.91	6.54%	44.46	47.50	101422	47040	11.42%
2025-08-12	44.01	44.49	0.50	1.14%	43.55	45.88	62680	27806	7.06%
2025-08-11	42.15	43.99	1.95	4.64%	41.90	44.19	46972	20336	5.29%
2025-08-08	42.76	42.04	-0.72	-1.68%	41.71	43.00	29138	12267	3.28%
2025-08-07	41.88	42.76	0.85	2.03%	41.80	43.39	46434	19759	5.23%
2025-08-06	41.32	41.91	-0.88	-2.06%	40.57	42.09	58107	24149	6.54%
2025-08-05	42.15	42.79	0.73	1.74%	41.76	42.99	30350	12865	3.42%
2025-08-04	41.30	42.06	0.53	1.28%	41.18	42.10	21929	9157	2.47%
2025-08-01	42.28	41.53	-0.67	-1.59%	41.11	42.53	26207	10931	2.95%
2025-07-31	42.30	42.20	-0.02	-0.05%	41.90	43.19	30753	13065	3.46%
2025-07-30	43.10	42.22	-0.58	-1.36%	41.88	43.10	26541	11261	2.99%
2025-07-29	42.45	42.80	0.12	0.28%	42.30	43.00	33006	14065	3.72%
2025-07-28	41.67	42.68	1.22	2.94%	41.20	42.96	43499	18356	4.90%
2025-07-25	40.55	41.46	0.95	2.35%	40.25	41.49	27522	11247	3.10%
2025-07-24	40.17	40.51	0.34	0.85%	40.01	40.89	20228	8208	2.28%
2025-07-23	40.35	40.17	-0.40	-0.99%	40.11	40.65	19947	8056	2.25%
2025-07-22	40.90	40.57	-0.95	-2.29%	39.90	40.98	42649	17288	4.80%
2025-07-21	41.41	41.52	0.36	0.87%	41.08	42.09	25651	10652	2.89%
2025-07-18	41.44	41.16	-0.16	-0.39%	40.63	41.45	20017	8211	2.25%
2025-07-17	40.19	41.32	1.12	2.79%	39.91	41.48	36010	14766	4.05%
2025-07-16	40.50	40.20	-0.20	-0.50%	39.88	40.60	22309	8990	2.51%
2025-07-15	40.03	40.40	0.21	0.52%	39.69	40.47	26287	10556	2.96%
2025-07-14	40.15	40.19	0.09	0.22%	39.97	40.38	15432	6195	1.74%
2025-07-11	39.65	40.10	0.45	1.13%	39.28	40.30	26494	10595	2.98%
2025-07-10	39.38	39.65	0.12	0.30%	39.09	39.80	17080	6738	1.92%
2025-07-09	40.01	39.53	-0.51	-1.27%	39.42	40.29	14505	5766	1.63%
2025-07-08	39.41	40.04	0.62	1.57%	39.41	40.30	19932	7973	2.24%
2025-07-07	39.25	39.42	0.07	0.18%	39.12	39.84	13739	5431	1.55%
2025-07-04	39.79	39.35	-0.44	-1.11%	39.10	40.06	18802	7417	2.12%
2025-07-03	39.64	39.79	0.09	0.23%	39.42	39.92	14128	5612	1.59%
2025-07-02	40.32	39.70	-0.75	-1.85%	39.51	40.41	20872	8306	2.35%
2025-07-01	40.70	40.45	-0.17	-0.42%	40.20	41.00	23108	9383	2.60%
2025-06-30	40.66	40.62	0.04	0.10%	40.33	41.08	23274	9462	2.62%
2025-06-27	39.82	40.58	0.78	1.96%	39.68	41.20	33296	13472	3.75%
2025-06-26	40.15	39.80	-0.20	-0.50%	39.70	40.64	28656	11511	3.23%
2025-06-25	39.89	40.00	0.27	0.68%	39.50	40.00	27194	10819	3.06%
2025-06-24	39.36	39.73	0.50	1.27%	39.11	39.75	27144	10699	3.06%
2025-06-23	38.69	39.23	0.45	1.16%	38.31	39.66	26039	10188	2.93%
2025-06-20	37.66	38.78	1.03	2.73%	37.62	39.45	39896	15544	4.49%
2025-06-19	37.67	37.75	0.07	0.19%	37.56	38.66	23713	9053	2.67%
2025-06-18	37.30	37.68	0.39	1.05%	37.11	37.85	15062	5649	1.70%
2025-06-17	37.73	37.29	-0.31	-0.82%	37.05	37.84	13453	5024	1.51%
2025-06-16	37.33	37.60	0.17	0.45%	37.33	37.86	9412	3540	1.06%
2025-06-13	38.60	37.43	-1.07	-2.78%	37.39	38.64	18534	7007	2.09%
2025-06-12	38.80	38.50	-0.36	-0.93%	38.33	39.08	14280	5518	1.61%
2025-06-11	38.05	38.86	0.66	1.73%	38.05	39.80	26697	10416	3.01%
2025-06-10	38.50	38.20	-0.55	-1.42%	37.79	38.70	16939	6476	1.91%
2025-06-09	38.40	38.75	0.07	0.18%	38.40	38.88	15499	5989	1.74%