德瑞锂电 (920523) - 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
2026-06-30	16.250	16.090	-0.160	-0.98%	15.920	16.440	12080	1955	1.49%
2026-06-29	16.800	16.250	-0.440	-2.64%	15.990	16.800	10338	1678	1.28%
2026-06-26	17.440	16.690	-0.910	-5.17%	16.680	17.700	13136	2234	1.62%
2026-06-25	17.850	17.600	-0.460	-2.55%	17.300	17.900	11796	2069	1.46%
2026-06-24	18.660	18.060	-0.370	-2.01%	17.810	18.660	12159	2203	1.50%
2026-06-23	18.600	18.430	-0.030	-0.16%	18.270	19.160	16319	3054	2.01%
2026-06-22	18.200	18.460	0.370	2.05%	17.200	18.580	31985	5343	3.95%
2026-06-18	18.800	18.090	-0.710	-3.78%	18.020	18.800	16000	2923	1.97%
2026-06-17	18.870	18.800	-0.250	-1.31%	18.610	19.060	11988	2251	1.48%
2026-06-16	18.490	19.050	0.660	3.59%	18.490	19.100	20012	3783	2.47%
2026-06-15	18.800	18.390	0.110	0.60%	18.220	18.840	10574	1947	1.30%
2026-06-12	18.300	18.280	0.130	0.72%	18.090	18.970	14303	2646	1.76%
2026-06-11	18.680	18.150	-0.660	-3.51%	18.000	18.980	14247	2611	1.76%
2026-06-10	19.380	18.810	-0.870	-4.42%	18.680	19.530	15029	2859	1.85%
2026-06-09	19.160	19.680	0.600	3.14%	18.830	20.280	21077	4104	2.60%
2026-06-08	18.310	19.080	0.400	2.14%	18.100	19.770	21204	4084	2.62%
2026-06-05	17.930	18.680	0.670	3.72%	17.920	19.390	18412	3460	2.27%
2026-06-04	18.810	18.010	-0.810	-4.30%	18.000	18.820	13297	2423	1.64%
2026-06-03	19.180	18.820	-0.410	-2.13%	18.800	19.360	8128	1552	1.00%
2026-06-02	19.070	19.230	0.170	0.89%	18.640	19.250	9111	1732	1.12%
2026-06-01	18.630	19.060	0.490	2.64%	18.600	19.350	11039	2112	1.36%
2026-05-29	19.100	18.570	-0.380	-2.01%	18.420	19.190	8867	1666	1.09%
2026-05-28	18.910	18.950	0.070	0.37%	18.500	19.170	11052	2074	1.36%
2026-05-27	19.660	18.880	-0.700	-3.58%	18.600	19.840	12103	2308	1.49%
2026-05-26	20.200	19.880	-0.270	-1.34%	19.700	20.370	10108	2009	1.25%
2026-05-25	20.800	20.150	-0.530	-2.56%	20.040	20.830	12625	2559	1.56%
2026-05-22	20.990	20.680	-0.150	-0.72%	20.520	21.140	9180	1903	1.13%
2026-05-21	21.630	20.830	-0.890	-4.10%	20.820	21.960	11899	2544	1.47%
2026-05-20	22.180	21.720	-0.460	-2.07%	21.510	22.190	10758	2340	1.33%
2026-05-19	21.480	22.180	0.250	1.14%	21.480	22.430	10220	2262	1.26%
2026-05-18	22.230	21.930	-0.440	-1.97%	21.810	22.330	10571	2324	1.30%
2026-05-15	22.420	22.370	-0.050	-0.22%	22.120	22.790	13987	3130	1.73%
2026-05-14	23.330	22.420	-0.960	-4.11%	22.410	23.510	13939	3184	1.72%
2026-05-13	23.420	23.380	0.210	0.91%	23.040	23.610	11397	2656	1.41%
2026-05-12	23.700	23.170	-0.400	-1.70%	23.100	23.840	12034	2826	1.49%
2026-05-11	23.610	23.570	-0.120	-0.51%	23.370	23.870	11657	2747	1.44%
2026-05-08	23.450	23.690	0.090	0.38%	23.450	23.970	10977	2606	1.35%
2026-05-07	23.590	23.600	0.010	0.04%	23.450	23.990	14727	3491	1.82%
2026-05-06	23.120	23.590	0.440	1.90%	23.080	23.810	19295	4523	2.38%
2026-04-30	23.250	23.150	-0.260	-1.11%	23.020	23.380	9866	2282	1.22%
2026-04-29	22.770	23.410	0.260	1.12%	22.620	23.550	19207	4428	2.37%
2026-04-28	23.730	23.150	-0.580	-2.44%	23.010	24.090	10201	2392	1.26%
2026-04-27	23.660	23.730	-0.280	-1.17%	23.490	24.000	9514	2258	1.17%
2026-04-24	24.090	24.010	0.080	0.33%	23.580	24.310	12928	3103	1.60%
2026-04-23	24.670	23.930	-0.860	-3.47%	23.920	24.800	16274	3936	2.01%
2026-04-22	24.480	24.790	0.300	1.22%	24.400	25.280	17488	4352	2.16%
2026-04-21	25.220	24.490	-0.430	-1.73%	24.320	25.220	17502	4302	2.16%
2026-04-20	24.900	24.920	-0.180	-0.72%	24.630	25.490	22932	5770	2.83%
2026-04-17	24.140	25.100	1.060	4.41%	23.800	25.300	39425	9701	4.86%
2026-04-16	23.890	24.040	0.200	0.84%	23.710	24.360	18279	4399	2.26%
2026-04-15	24.380	23.840	-0.460	-1.89%	23.680	24.480	15562	3731	1.92%
2026-04-14	23.960	24.300	0.390	1.63%	23.700	24.410	16885	4035	2.08%
2026-04-13	23.720	23.910	-0.180	-0.75%	23.540	24.180	21636	5153	2.67%
2026-04-10	22.920	24.090	1.250	5.47%	22.920	24.880	37720	9116	4.65%
2026-04-09	23.190	22.840	-0.390	-1.68%	22.800	23.240	8436	1940	1.04%
2026-04-08	22.800	23.230	0.940	4.22%	22.650	23.260	10053	2311	1.24%
2026-04-07	22.480	22.290	0.000	0.00%	22.200	22.600	6222	1394	0.77%
2026-04-03	23.280	22.290	-0.670	-2.92%	22.230	23.280	10640	2397	1.31%
2026-04-02	22.840	22.960	0.080	0.35%	22.740	23.590	12417	2882	1.53%
2026-04-01	23.030	22.880	0.300	1.33%	22.690	23.180	5105	1168	0.63%
2026-03-31	22.910	22.580	-0.410	-1.78%	22.580	23.230	7571	1733	0.93%
2026-03-30	23.030	22.990	-0.510	-2.17%	22.740	23.490	9813	2257	1.21%
2026-03-27	22.500	23.500	0.630	2.75%	22.400	23.660	15867	3683	1.96%
2026-03-26	23.030	22.870	-0.150	-0.65%	22.810	24.160	16399	3854	2.02%
2026-03-25	23.000	23.020	0.230	1.01%	22.790	23.170	7753	1782	0.96%
2026-03-24	22.560	22.790	0.600	2.70%	22.050	22.940	11667	2638	1.45%
2026-03-23	23.270	22.190	-1.480	-6.25%	22.000	23.560	15517	3533	1.93%