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
2025-08-01	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%
2025-06-06	38.23	38.68	0.17	0.44%	38.23	39.08	18715	7224	2.11%
2025-06-05	37.97	38.51	0.56	1.48%	37.68	38.68	20797	7931	2.34%
2025-06-04	37.85	37.95	0.05	0.13%	37.85	38.35	15578	5925	1.75%
2025-06-03	37.40	37.90	0.10	0.26%	37.40	38.28	13922	5282	1.57%
2025-05-30	37.74	37.80	-0.19	-0.50%	37.47	38.26	12571	4750	1.42%
2025-05-29	37.51	37.99	0.71	1.90%	37.27	38.18	13342	5055	1.50%
2025-05-28	38.30	37.53	-0.48	-1.26%	37.44	38.30	14637	5529	1.65%
2025-05-27	38.92	38.01	-0.88	-2.26%	37.80	38.92	18513	7043	2.08%
2025-05-26	38.99	38.89	0.12	0.31%	38.44	39.39	15971	6207	1.80%
2025-05-23	40.34	38.77	-1.23	-3.08%	38.74	40.34	26123	10294	2.94%
2025-05-22	39.91	40.00	0.09	0.23%	39.60	41.29	25605	10317	2.88%
2025-05-21	40.51	39.91	-1.24	-3.01%	39.80	40.98	30698	12320	3.46%
2025-05-20	41.02	41.15	-0.13	-0.31%	39.90	42.27	41731	17122	4.70%
2025-05-19	39.69	41.28	1.02	2.53%	39.50	41.81	41410	16846	4.66%
2025-05-16	40.15	40.26	1.38	3.55%	39.61	41.80	48667	19801	5.48%
2025-05-15	39.71	38.88	-1.17	-2.92%	38.85	39.85	20893	8180	2.35%
2025-05-14	39.39	40.05	0.66	1.68%	39.25	40.59	21621	8609	2.43%
2025-05-13	40.39	39.39	-0.29	-0.73%	39.23	40.39	15500	6143	1.75%
2025-05-12	39.93	39.68	0.15	0.38%	39.53	40.31	17412	6934	1.96%
2025-05-09	40.29	39.53	-0.93	-2.30%	39.37	40.46	17491	6951	1.97%
2025-05-08	40.21	40.46	0.08	0.20%	40.08	40.75	16910	6845	1.90%
2025-05-07	40.80	40.38	-0.37	-0.91%	39.93	41.75	26564	10813	2.99%
2025-05-06	38.90	40.75	1.92	4.94%	38.90	40.77	31297	12561	3.52%
2025-04-30	38.73	38.83	-0.14	-0.36%	38.60	39.25	18790	7326	2.12%
2025-04-29	39.04	38.97	-0.07	-0.18%	38.69	39.13	16240	6317	1.83%
2025-04-28	40.22	39.04	-1.17	-2.91%	38.32	40.22	29714	11571	3.35%
2025-04-25	39.76	40.21	0.64	1.62%	39.39	40.62	24576	9838	2.77%
2025-04-24	39.30	39.57	0.01	0.03%	38.80	39.88	18428	7254	2.07%