德林海 (688069) - 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	22.88	22.96	0.21	0.92%	22.60	23.15	8022	1843	0.71%
2025-07-31	23.28	22.75	-0.44	-1.90%	22.60	23.50	8971	2063	0.79%
2025-07-30	23.32	23.19	-0.02	-0.09%	22.90	23.39	6959	1609	0.62%
2025-07-29	23.59	23.21	-0.43	-1.82%	23.06	23.71	8412	1961	0.74%
2025-07-28	23.45	23.64	0.30	1.29%	23.24	23.70	9486	2227	0.84%
2025-07-25	23.79	23.34	-0.08	-0.34%	23.05	23.80	9043	2104	0.80%
2025-07-24	23.72	23.42	0.05	0.21%	23.22	23.72	6688	1563	0.59%
2025-07-23	22.53	23.37	0.41	1.79%	22.53	23.48	11073	2569	0.98%
2025-07-22	23.00	22.96	0.04	0.17%	22.59	23.08	12610	2876	1.12%
2025-07-21	23.15	22.92	-0.03	-0.13%	22.84	23.88	17899	4181	1.58%
2025-07-18	22.85	22.95	0.20	0.88%	22.60	22.99	7527	1718	0.67%
2025-07-17	21.80	22.75	0.95	4.36%	21.80	22.81	14662	3282	1.30%
2025-07-16	21.76	21.80	-0.20	-0.91%	21.62	22.27	12533	2753	1.11%
2025-07-15	21.72	22.00	0.38	1.76%	21.25	22.08	10157	2206	0.90%
2025-07-14	21.89	21.62	-0.08	-0.37%	21.33	22.11	7777	1674	0.69%
2025-07-11	22.12	21.70	-0.29	-1.32%	21.51	22.12	10244	2226	0.91%
2025-07-10	21.10	21.99	0.79	3.73%	21.10	22.15	16577	3607	1.47%
2025-07-09	20.78	21.20	0.50	2.42%	20.62	21.48	13617	2880	1.21%
2025-07-08	19.86	20.70	0.95	4.81%	19.66	21.02	21025	4334	1.86%
2025-07-07	19.40	19.75	0.24	1.23%	19.37	19.85	7083	1387	0.63%
2025-07-04	19.76	19.51	-0.17	-0.86%	19.41	19.89	8155	1598	0.72%
2025-07-03	19.70	19.68	0.08	0.41%	19.35	19.78	8715	1704	0.77%
2025-07-02	19.59	19.60	0.12	0.62%	19.14	19.78	9632	1870	0.85%
2025-07-01	19.51	19.48	0.03	0.15%	19.30	19.53	7533	1462	0.67%
2025-06-30	19.04	19.45	0.50	2.64%	18.81	19.49	11041	2120	0.98%
2025-06-27	18.97	18.95	0.01	0.05%	18.72	19.16	4749	897	0.42%
2025-06-26	19.13	18.94	-0.09	-0.47%	18.83	19.19	5393	1023	0.48%
2025-06-25	19.19	19.03	0.02	0.11%	18.50	19.19	9621	1811	0.85%
2025-06-24	18.76	19.01	0.06	0.32%	18.70	19.10	11410	2157	1.01%
2025-06-23	18.37	18.95	0.32	1.72%	18.37	18.95	9653	1794	0.85%
2025-06-20	18.65	18.63	0.14	0.76%	18.26	18.85	3839	713	0.34%
2025-06-19	18.43	18.49	-0.36	-1.91%	18.02	18.80	12842	2355	1.14%
2025-06-18	18.56	18.85	0.35	1.89%	18.18	18.88	7892	1471	0.70%
2025-06-17	19.52	18.50	-0.91	-4.69%	18.27	19.52	20630	3873	1.83%
2025-06-16	19.09	19.41	0.16	0.83%	18.94	19.76	20742	4014	1.84%
2025-06-13	19.30	19.25	0.47	2.50%	18.90	20.05	28904	5595	2.56%
2025-06-12	18.86	18.78	-0.27	-1.42%	18.71	19.15	9777	1847	0.87%
2025-06-11	19.07	19.05	-0.08	-0.42%	18.79	19.32	9204	1750	0.81%
2025-06-10	19.09	19.32	0.43	2.28%	18.51	19.45	18222	3474	1.61%
2025-06-09	18.07	18.89	0.86	4.77%	18.07	19.00	18475	3454	1.63%
2025-06-06	17.76	18.03	0.34	1.92%	17.73	18.23	14438	2599	1.28%
2025-06-05	17.64	17.69	0.05	0.28%	17.42	18.07	9821	1751	0.87%
2025-06-04	17.69	17.64	-0.05	-0.28%	17.61	17.79	5103	903	0.45%
2025-06-03	17.46	17.69	0.05	0.28%	17.46	17.97	6589	1164	0.58%
2025-05-30	17.80	17.64	-0.08	-0.45%	17.42	17.80	6561	1152	0.58%
2025-05-29	17.90	17.72	0.03	0.17%	17.49	17.90	11177	1975	0.99%
2025-05-28	18.05	17.69	-0.31	-1.72%	17.46	18.05	14827	2634	1.31%
2025-05-27	18.28	18.00	-0.33	-1.80%	17.93	18.56	15112	2752	1.34%
2025-05-26	17.04	18.33	1.37	8.08%	16.86	18.80	32571	5852	2.88%
2025-05-23	17.04	16.96	-0.10	-0.59%	16.77	17.24	13235	2253	1.17%
2025-05-22	17.50	17.06	-0.47	-2.68%	16.96	17.63	14048	2425	1.24%
2025-05-21	17.87	17.53	-0.35	-1.96%	17.47	17.92	7069	1245	0.63%
2025-05-20	17.53	17.88	0.22	1.25%	17.37	17.94	9451	1680	0.84%
2025-05-19	17.46	17.66	0.20	1.15%	17.30	17.96	16230	2861	1.44%
2025-05-16	17.55	17.46	-0.22	-1.24%	17.20	18.16	18814	3322	1.66%
2025-05-15	17.78	17.68	-0.19	-1.06%	17.65	18.42	17050	3055	1.51%
2025-05-14	17.27	17.87	0.79	4.63%	16.93	17.92	24960	4401	2.21%
2025-05-13	17.13	17.08	-0.07	-0.41%	16.81	17.16	12621	2147	1.12%
2025-05-12	16.30	17.15	1.00	6.19%	16.17	17.23	26802	4476	2.37%
2025-05-09	15.61	16.15	0.46	2.93%	15.61	16.41	22699	3629	2.01%
2025-05-08	15.33	15.69	0.21	1.36%	15.33	15.92	10836	1699	0.96%
2025-05-07	14.86	15.48	0.69	4.67%	14.86	15.48	14478	2204	1.28%
2025-05-06	14.35	14.79	0.44	3.07%	14.35	14.91	9985	1472	0.88%
2025-04-30	14.54	14.35	0.05	0.35%	14.25	14.54	5000	718	0.44%
2025-04-29	14.14	14.30	0.20	1.42%	13.93	14.51	8900	1275	0.79%
2025-04-28	14.57	14.10	-0.41	-2.83%	13.85	14.57	9841	1383	0.87%
2025-04-25	14.43	14.51	0.15	1.04%	14.30	14.70	4936	715	0.44%
2025-04-24	14.42	14.36	-0.18	-1.24%	14.18	14.57	4860	698	0.43%