致敬每一个财富自由的梦想,祝大家早日进化为游资

德科立 (688205) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 64.21 66.05 1.03 1.58% 62.11 69.50 156522 104041 17.52%
2025-07-31 66.24 65.02 0.08 0.12% 64.60 68.00 128769 84941 14.41%
2025-07-30 65.00 64.94 0.46 0.71% 64.17 66.44 125122 81546 14.01%
2025-07-29 56.33 64.48 8.73 15.66% 56.32 66.83 238454 148623 26.69%
2025-07-28 55.18 55.75 0.46 0.83% 55.03 56.39 52011 29018 5.82%
2025-07-25 55.40 55.29 -0.12 -0.22% 54.92 55.80 38639 21330 4.33%
2025-07-24 57.85 55.41 -1.58 -2.77% 54.80 57.90 84384 47069 9.45%
2025-07-23 57.77 56.99 -1.32 -2.26% 56.00 57.99 69597 39638 7.79%
2025-07-22 57.85 58.31 0.31 0.53% 57.83 62.28 113618 68132 12.72%
2025-07-21 60.85 58.00 -3.17 -5.18% 58.00 61.84 112322 66568 12.57%
2025-07-18 64.77 61.17 -3.99 -6.12% 61.03 65.30 109549 68934 12.26%
2025-07-17 58.78 65.16 5.95 10.05% 58.18 65.89 137985 86809 15.45%
2025-07-16 60.83 59.21 -1.65 -2.71% 59.03 62.68 71113 43171 7.96%
2025-07-15 60.11 60.86 1.93 3.28% 59.02 63.89 97622 60183 10.93%
2025-07-14 58.74 58.93 0.21 0.36% 58.20 60.67 53299 31789 5.97%
2025-07-11 60.07 58.72 -1.28 -2.13% 57.60 60.38 61316 36002 6.86%
2025-07-10 58.44 60.00 1.99 3.43% 58.12 61.66 72362 43601 8.10%
2025-07-09 58.42 58.01 -0.89 -1.51% 57.99 60.15 41587 24581 4.66%
2025-07-08 56.21 58.90 1.18 2.04% 56.21 59.45 55537 32466 6.22%
2025-07-07 58.00 57.72 -1.58 -2.66% 55.36 58.86 70102 39889 7.85%
2025-07-04 62.57 59.30 -3.17 -5.07% 58.88 62.72 66541 40128 7.45%
2025-07-03 59.69 62.47 3.05 5.13% 59.69 63.80 84527 52810 9.46%
2025-07-02 60.77 59.42 -1.96 -3.19% 58.82 60.77 47311 28119 5.30%
2025-07-01 62.06 61.38 -1.31 -2.09% 59.59 62.30 65728 39981 7.36%
2025-06-30 62.10 62.69 -0.30 -0.48% 61.23 63.92 83948 52675 9.40%
2025-06-27 60.00 62.99 2.69 4.46% 57.95 64.48 95941 59093 10.88%
2025-06-26 61.28 60.30 -0.15 -0.25% 60.00 62.78 70428 43080 7.98%
2025-06-25 61.66 60.45 -1.18 -1.91% 59.59 63.06 73343 44661 8.31%
2025-06-24 61.60 61.63 0.08 0.13% 60.90 63.53 57950 35760 6.57%
2025-06-23 65.82 61.55 -4.27 -6.49% 60.62 65.82 100131 62460 11.35%
2025-06-20 73.99 65.82 -8.63 -11.59% 65.60 74.00 100414 68173 11.38%
2025-06-19 73.01 74.45 -0.78 -1.04% 71.18 77.55 57483 42707 6.52%
2025-06-18 70.13 75.23 4.90 6.97% 68.00 75.98 59766 43170 6.78%
2025-06-17 68.46 70.33 1.43 2.08% 67.85 72.00 48475 33887 5.50%
2025-06-16 64.00 68.90 4.08 6.29% 64.00 69.88 72436 49448 8.21%
2025-06-13 64.20 64.82 -0.48 -0.74% 63.18 66.66 45726 29504 5.18%
2025-06-12 62.67 65.30 2.28 3.62% 62.04 68.88 90768 60395 10.29%
2025-06-11 63.07 63.02 -1.24 -1.93% 62.68 66.17 59905 38585 6.79%
2025-06-10 61.30 64.26 2.75 4.47% 59.48 66.68 92899 58329 10.53%
2025-06-09 61.41 61.51 0.43 0.70% 60.61 63.90 86902 54080 9.85%
2025-06-06 62.65 61.08 -3.31 -5.14% 60.41 64.20 107161 66398 12.15%
2025-06-05 59.13 64.39 4.77 8.00% 58.13 71.11 153067 97215 17.35%
2025-06-04 53.58 59.62 6.18 11.56% 53.58 61.67 96639 56872 10.96%
2025-06-03 55.25 53.44 -2.27 -4.07% 52.50 56.48 53971 29067 6.12%
2025-05-30 57.32 55.71 -3.29 -5.58% 55.32 58.06 47153 26539 5.35%
2025-05-29 58.58 59.00 1.95 3.42% 56.38 59.95 79451 46517 9.01%
2025-05-28 69.94 74.47 5.25 7.58% 69.22 75.57 64326 47032 9.48%
2025-05-27 70.57 69.22 -1.58 -2.23% 68.39 72.21 46402 32479 6.84%
2025-05-26 67.29 70.80 4.30 6.47% 66.36 71.00 60083 41876 8.85%
2025-05-23 67.50 66.50 -1.35 -1.99% 65.50 67.89 44596 29772 6.57%
2025-05-22 62.76 67.85 4.56 7.20% 62.34 68.40 81350 54163 11.99%
2025-05-21 61.35 63.29 1.69 2.74% 61.11 66.50 70731 45226 10.42%
2025-05-20 61.92 61.60 -0.42 -0.68% 60.83 63.50 32687 20148 4.82%
2025-05-19 63.74 62.02 -1.30 -2.05% 61.83 64.64 30094 18889 4.44%
2025-05-16 61.02 63.32 1.47 2.38% 61.02 64.43 47190 29967 6.95%
2025-05-15 66.10 61.85 -4.45 -6.71% 61.54 66.13 69204 43844 10.20%
2025-05-14 67.43 66.30 0.31 0.47% 65.87 70.93 70100 47985 10.33%
2025-05-13 67.64 65.99 -0.33 -0.50% 65.50 68.20 43306 28872 6.38%
2025-05-12 67.28 66.32 0.19 0.29% 65.33 70.00 55138 36930 8.13%
2025-05-09 66.72 66.13 -1.88 -2.76% 65.00 68.01 61727 40946 9.10%
2025-05-08 63.09 68.01 4.73 7.47% 63.09 68.24 113478 75415 16.72%
2025-05-07 64.86 63.28 -0.81 -1.26% 62.63 65.30 60069 38239 8.85%
2025-05-06 60.30 64.09 4.39 7.35% 60.30 64.88 126844 79923 18.69%
2025-04-30 52.20 59.70 7.97 15.41% 51.29 60.49 126839 71918 18.69%
2025-04-29 51.31 51.73 0.71 1.39% 50.11 51.78 26868 13794 3.96%
2025-04-28 52.36 51.02 -1.76 -3.33% 50.85 53.54 45198 23424 6.66%
2025-04-25 51.25 52.78 -0.07 -0.13% 50.00 54.66 71240 37875 10.50%
2025-04-24 53.21 52.85 -0.86 -1.60% 52.55 54.88 43990 23524 6.48%