天德钰 (688252) - 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
2026-08-20	20.40	20.39	0.25	1.24%	20.19	21.18	58185	11983	1.42%
2026-08-19	21.11	20.14	-1.28	-5.98%	20.02	21.43	73400	15112	1.79%
2026-08-18	21.75	21.53	-0.30	-1.37%	21.25	22.16	69749	15037	1.71%
2026-08-17	20.01	21.83	1.72	8.55%	20.01	21.90	90763	19157	2.22%
2026-08-14	19.82	20.11	0.66	3.39%	19.62	20.26	82788	16526	2.02%
2026-08-13	20.05	19.45	-0.43	-2.16%	19.45	20.22	70068	13927	1.71%
2026-08-12	19.39	19.88	0.53	2.74%	19.39	20.14	74418	14772	1.82%
2026-08-11	19.78	19.35	-0.51	-2.57%	19.30	19.82	57239	11184	1.40%
2026-08-10	20.17	19.86	-0.06	-0.30%	19.60	20.35	74277	14825	1.82%
2026-08-07	18.91	19.92	0.96	5.06%	18.81	20.16	125931	24714	3.08%
2026-08-06	19.21	18.96	1.03	5.74%	18.41	19.39	131067	24695	3.20%
2026-08-05	17.58	17.93	0.36	2.05%	17.48	18.08	60504	10822	1.48%
2026-08-04	17.38	17.57	0.40	2.33%	17.20	17.87	53317	9368	1.30%
2026-08-03	17.02	17.17	-0.02	-0.12%	16.95	17.29	37891	6488	0.93%
2026-07-31	17.59	17.19	0.27	1.60%	17.17	17.82	67400	11797	1.65%
2026-07-30	17.23	16.92	-0.58	-3.31%	16.62	17.38	57207	9746	1.40%
2026-07-29	16.56	17.50	1.04	6.32%	16.41	17.94	95438	16314	2.33%
2026-07-28	16.75	16.46	-0.50	-2.95%	16.42	16.93	38762	6446	0.95%
2026-07-27	16.48	16.96	0.25	1.50%	16.35	17.04	47381	7969	1.16%
2026-07-24	16.34	16.71	0.03	0.18%	16.34	17.06	51405	8612	1.26%
2026-07-23	17.00	16.68	-0.39	-2.28%	16.43	17.14	50676	8464	1.24%
2026-07-22	16.78	17.07	0.10	0.59%	16.62	17.78	87222	15035	2.13%
2026-07-21	16.27	16.97	0.96	6.00%	15.50	17.14	82890	13675	2.03%
2026-07-20	16.78	16.01	-0.46	-2.79%	15.66	16.80	80970	13186	1.98%
2026-07-17	18.28	16.47	-1.82	-9.95%	16.41	18.31	101919	17660	2.49%
2026-07-16	18.80	18.29	-0.79	-4.14%	18.22	19.35	89035	16712	2.18%
2026-07-15	19.96	19.08	-0.80	-4.02%	18.89	20.20	89509	17327	2.19%
2026-07-14	20.50	19.88	-0.50	-2.45%	19.29	20.92	88510	17601	2.16%
2026-07-13	22.00	20.38	-1.79	-8.07%	20.30	22.40	98149	21025	2.40%
2026-07-10	23.38	22.17	-1.22	-5.22%	22.10	23.87	123779	28596	3.03%
2026-07-09	23.00	23.39	0.56	2.45%	22.35	23.40	89252	20483	2.18%
2026-07-08	22.80	22.83	-0.25	-1.08%	21.85	23.50	103101	23452	2.52%
2026-07-07	22.50	23.08	0.37	1.63%	22.24	23.34	102239	23433	2.50%
2026-07-06	23.00	22.71	-0.07	-0.31%	21.82	23.38	98940	22348	2.42%
2026-07-03	23.48	22.78	-0.70	-2.98%	22.59	23.48	91761	21124	2.24%
2026-07-02	23.98	23.48	-1.17	-4.75%	23.35	25.09	120900	29065	2.96%
2026-07-01	24.14	24.65	0.65	2.71%	23.81	25.20	145167	35827	3.55%
2026-06-30	22.10	24.00	1.86	8.40%	21.83	24.29	125202	29502	3.06%
2026-06-29	22.42	22.14	-0.21	-0.94%	21.32	23.05	88188	19485	2.16%
2026-06-26	22.88	22.35	-0.58	-2.53%	21.99	23.06	74347	16806	1.82%
2026-06-25	23.22	22.93	-0.36	-1.55%	22.40	23.22	81325	18542	1.99%
2026-06-24	22.55	23.29	0.65	2.87%	21.98	23.37	103006	23419	2.52%
2026-06-23	22.50	22.64	0.07	0.31%	22.09	23.23	85383	19385	2.09%
2026-06-22	22.94	22.57	-0.13	-0.57%	22.03	23.18	79699	17870	1.95%
2026-06-18	22.89	22.70	-0.19	-0.83%	22.60	23.03	62201	14176	1.52%
2026-06-17	21.69	22.89	1.05	4.81%	21.61	23.05	109041	24557	2.67%
2026-06-16	22.01	21.84	-0.56	-2.50%	21.69	22.40	71808	15732	1.76%
2026-06-15	19.89	22.40	2.63	13.30%	19.78	22.80	145807	31230	3.56%
2026-06-12	20.63	19.77	-0.42	-2.08%	19.38	21.22	79193	16059	1.94%
2026-06-11	20.44	20.19	-0.45	-2.18%	19.93	21.03	54505	11073	1.33%
2026-06-10	20.85	20.64	-0.62	-2.92%	20.30	21.58	76792	15975	1.88%
2026-06-09	20.00	21.26	1.60	8.14%	19.20	21.81	134390	27813	3.29%
2026-06-08	19.11	19.66	-0.79	-3.86%	19.01	21.06	102879	20406	2.52%
2026-06-05	20.57	20.45	-0.46	-2.20%	19.70	21.00	76612	15583	1.87%
2026-06-04	20.44	20.91	0.03	0.14%	20.20	21.33	52087	10920	1.27%
2026-06-03	21.31	20.88	-0.36	-1.69%	20.66	21.68	72235	15323	1.77%
2026-06-02	21.77	21.24	-0.54	-2.48%	21.12	22.00	66706	14310	1.63%
2026-06-01	21.89	21.78	0.06	0.28%	21.46	22.47	88206	19403	2.16%
2026-05-29	23.98	21.72	-2.29	-9.54%	21.56	24.17	132988	29703	3.25%
2026-05-28	23.66	24.01	0.21	0.88%	23.20	24.23	92568	22005	2.26%
2026-05-27	24.49	23.80	-0.62	-2.54%	23.67	24.86	103127	25017	2.52%
2026-05-26	24.80	24.42	-0.38	-1.53%	23.50	24.80	108884	26229	2.66%
2026-05-25	23.80	24.80	0.81	3.38%	23.49	24.88	108502	26566	2.65%
2026-05-22	23.30	23.99	0.93	4.03%	23.08	24.10	82037	19376	2.01%
2026-05-21	24.42	23.06	-1.36	-5.57%	22.93	25.00	127744	30829	3.12%
2026-05-20	23.81	24.42	0.41	1.71%	23.69	24.55	113949	27594	2.79%
2026-05-19	23.26	24.01	0.53	2.26%	22.91	24.05	82244	19345	2.01%
2026-05-18	23.45	23.48	-0.27	-1.14%	23.22	24.02	74196	17490	1.81%
2026-05-15	23.82	23.75	0.05	0.21%	23.41	24.25	100091	23861	2.45%
2026-05-14	23.95	23.70	-0.13	-0.55%	23.28	24.25	93831	22365	2.29%
2026-05-13	23.20	23.83	0.01	0.04%	23.17	23.95	83623	19720	2.04%