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
2025-04-03	14.74	14.79	-0.09	-0.60%	14.54	15.04	5316	785	0.47%
2025-04-02	14.87	14.88	0.01	0.07%	14.70	15.02	5570	826	0.49%
2025-04-01	14.54	14.87	0.39	2.69%	14.45	15.05	7603	1128	0.67%
2025-03-31	14.54	14.48	-0.07	-0.48%	14.09	14.54	8312	1188	0.74%
2025-03-28	14.68	14.55	-0.33	-2.22%	14.46	14.96	7890	1152	0.70%
2025-03-27	14.91	14.88	-0.17	-1.13%	14.54	15.17	5859	867	0.52%
2025-03-26	14.65	15.05	0.35	2.38%	14.59	15.13	7823	1173	0.69%
2025-03-25	14.89	14.70	-0.17	-1.14%	14.45	14.89	9128	1335	0.81%
2025-03-24	15.26	14.87	-0.56	-3.63%	14.42	15.53	12358	1842	1.09%
2025-03-21	15.62	15.43	-0.19	-1.22%	15.28	15.62	8718	1347	0.77%
2025-03-20	15.50	15.62	0.02	0.13%	15.40	15.73	7903	1230	0.70%
2025-03-19	15.88	15.60	-0.15	-0.95%	15.48	15.88	9121	1422	0.81%
2025-03-18	15.44	15.75	0.41	2.67%	15.20	15.80	12164	1884	1.08%
2025-03-17	15.48	15.34	0.01	0.07%	15.18	15.49	9359	1436	0.83%
2025-03-14	15.06	15.33	0.29	1.93%	14.97	15.34	10622	1615	0.94%
2025-03-13	15.38	15.04	-0.29	-1.89%	14.83	15.50	8784	1320	0.78%
2025-03-12	15.47	15.33	-0.06	-0.39%	15.22	15.57	5224	805	0.46%
2025-03-11	14.93	15.39	0.20	1.32%	14.93	15.40	6852	1043	0.61%
2025-03-10	15.26	15.19	0.01	0.07%	15.06	15.38	7474	1138	0.66%
2025-03-07	15.26	15.18	-0.10	-0.65%	15.02	15.34	6416	973	0.57%
2025-03-06	15.17	15.28	0.12	0.79%	15.17	15.43	9886	1515	0.87%
2025-03-05	15.49	15.16	-0.12	-0.79%	14.92	15.49	5828	880	0.52%
2025-03-04	15.09	15.28	0.23	1.53%	14.88	15.32	4939	748	0.44%
2025-03-03	15.08	15.05	-0.04	-0.27%	14.94	15.34	7718	1169	0.68%
2025-02-28	15.32	15.09	-0.34	-2.20%	14.91	15.35	8316	1258	0.74%
2025-02-27	15.50	15.43	-0.13	-0.84%	15.16	16.04	23522	3667	2.08%
2025-02-26	15.05	15.56	0.53	3.53%	15.05	15.56	10160	1559	0.90%
2025-02-25	14.71	15.03	0.17	1.14%	14.71	15.17	6602	989	0.58%
2025-02-24	14.64	14.86	0.10	0.68%	14.64	15.11	8223	1226	0.73%
2025-02-21	14.85	14.76	-0.01	-0.07%	14.52	14.85	7228	1063	0.64%
2025-02-20	14.60	14.77	0.16	1.10%	14.44	14.78	5254	770	0.46%
2025-02-19	14.32	14.61	0.29	2.03%	14.21	14.70	6711	976	0.59%
2025-02-18	14.90	14.32	-0.50	-3.37%	14.24	14.90	7529	1092	0.67%
2025-02-17	14.49	14.82	0.33	2.28%	14.49	14.89	7456	1098	0.66%
2025-02-14	14.38	14.49	0.08	0.56%	14.34	14.54	5064	731	0.45%
2025-02-13	14.60	14.41	-0.17	-1.17%	14.40	14.65	5825	843	0.52%
2025-02-12	14.57	14.58	0.01	0.07%	14.51	14.74	4650	679	0.41%
2025-02-11	14.85	14.57	-0.26	-1.75%	14.54	14.94	7521	1100	0.67%
2025-02-10	14.66	14.83	0.25	1.71%	14.45	14.87	6331	930	0.56%
2025-02-07	14.40	14.58	0.16	1.11%	14.25	14.68	6930	1008	0.61%
2025-02-06	14.17	14.42	0.25	1.76%	14.05	14.43	5529	790	0.49%
2025-02-05	14.00	14.17	0.32	2.31%	13.91	14.23	6749	952	0.60%
2025-01-27	13.80	13.85	-0.44	-3.08%	13.72	14.22	8896	1243	0.79%
2025-01-24	14.11	14.29	0.16	1.13%	13.97	14.30	5903	835	0.52%
2025-01-23	14.18	14.13	0.09	0.64%	14.08	14.38	5172	737	0.46%
2025-01-22	14.23	14.04	-0.06	-0.43%	13.92	14.23	3574	500	0.32%
2025-01-21	14.29	14.10	-0.18	-1.26%	13.94	14.35	4697	663	0.42%
2025-01-20	14.04	14.28	0.25	1.78%	14.04	14.36	5841	833	0.52%
2025-01-17	14.17	14.03	-0.07	-0.50%	13.93	14.20	4835	680	0.43%
2025-01-16	14.28	14.10	-0.15	-1.05%	14.00	14.45	6052	857	0.54%
2025-01-15	14.54	14.25	-0.29	-1.99%	14.20	14.54	6100	874	0.54%
2025-01-14	14.20	14.54	0.53	3.78%	14.04	14.54	5746	826	0.51%
2025-01-13	14.03	14.01	-0.02	-0.14%	13.70	14.13	3960	552	0.35%
2025-01-10	14.12	14.03	-0.15	-1.06%	14.03	14.40	2937	415	0.26%
2025-01-09	14.05	14.18	-0.06	-0.42%	14.04	14.35	2113	300	0.19%
2025-01-08	14.34	14.24	-0.11	-0.77%	13.89	14.60	3966	564	0.35%
2025-01-07	14.20	14.35	0.14	0.99%	14.14	14.44	5148	735	0.46%
2025-01-06	14.19	14.21	0.02	0.14%	13.91	14.37	2912	412	0.26%
2025-01-03	14.62	14.19	-0.39	-2.67%	14.12	14.87	4927	708	0.44%
2025-01-02	15.02	14.58	-0.44	-2.93%	14.48	15.23	5946	880	0.53%
2024-12-31	15.11	15.02	-0.28	-1.83%	14.93	15.44	3907	591	0.35%
2024-12-30	15.37	15.30	-0.22	-1.42%	15.14	15.39	3846	588	0.34%
2024-12-27	15.51	15.52	0.14	0.91%	15.20	15.67	3203	498	0.28%
2024-12-26	15.14	15.38	0.23	1.52%	15.14	15.67	3620	558	0.32%
2024-12-25	15.53	15.15	-0.38	-2.45%	15.05	15.55	4748	722	0.42%