德赛电池(000049)股票行情 德赛电池股票行情 000049股票行情_爱股网
德赛电池(000049)股票行情
德赛电池(000049)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 28.37 | 28.10 | -0.29 | -1.02% | 28.09 | 29.08 | 144622 | 41333.82 | 3.76% |
| 2025-10-30 | 28.26 | 28.39 | 0.02 | 0.07% | 27.94 | 28.85 | 153570 | 43544.61 | 3.99% |
| 2025-10-29 | 27.43 | 28.37 | 1.01 | 3.69% | 27.40 | 28.50 | 171115 | 48045.20 | 4.45% |
| 2025-10-28 | 27.08 | 27.36 | 0.14 | 0.51% | 26.83 | 27.49 | 87064 | 23689.91 | 2.26% |
| 2025-10-27 | 27.68 | 27.22 | -0.18 | -0.66% | 27.10 | 27.75 | 88225 | 24135.46 | 2.29% |
| 2025-10-24 | 27.10 | 27.40 | 0.34 | 1.26% | 27.00 | 27.46 | 87042 | 23745.09 | 2.26% |
| 2025-10-23 | 26.60 | 27.06 | 0.41 | 1.54% | 26.01 | 27.10 | 78785 | 20921.53 | 2.05% |
| 2025-10-22 | 27.37 | 26.65 | -0.78 | -2.84% | 26.51 | 27.38 | 86051 | 22987.58 | 2.24% |
| 2025-10-21 | 26.80 | 27.43 | 0.73 | 2.73% | 26.58 | 28.18 | 124116 | 34036.20 | 3.23% |
| 2025-10-20 | 26.33 | 26.70 | 0.64 | 2.46% | 26.28 | 27.16 | 83767 | 22378.64 | 2.18% |
| 2025-10-17 | 27.78 | 26.06 | -1.33 | -4.86% | 26.00 | 27.78 | 112389 | 29963.45 | 2.92% |
| 2025-10-16 | 27.65 | 27.39 | -0.42 | -1.51% | 27.37 | 28.78 | 122285 | 34340.75 | 3.18% |
| 2025-10-15 | 27.40 | 27.81 | 0.39 | 1.42% | 26.50 | 27.88 | 112406 | 30513.20 | 2.92% |
| 2025-10-14 | 27.84 | 27.42 | -0.01 | -0.04% | 27.00 | 28.20 | 120365 | 33227.04 | 3.13% |
| 2025-10-13 | 26.31 | 27.43 | -0.27 | -0.97% | 26.17 | 27.45 | 125923 | 33918.00 | 3.27% |
| 2025-10-10 | 29.06 | 27.70 | -1.53 | -5.23% | 27.66 | 29.06 | 209382 | 58865.78 | 5.45% |
| 2025-10-09 | 28.46 | 29.23 | 1.32 | 4.73% | 28.23 | 29.58 | 277907 | 80596.16 | 7.23% |
| 2025-09-30 | 27.59 | 27.91 | 0.26 | 0.94% | 27.48 | 28.72 | 239427 | 67196.24 | 6.23% |
| 2025-09-29 | 26.86 | 27.65 | 1.08 | 4.06% | 26.86 | 28.10 | 231466 | 63606.18 | 6.02% |
| 2025-09-26 | 26.60 | 26.57 | -0.17 | -0.64% | 26.55 | 27.13 | 126716 | 34032.64 | 3.30% |
| 2025-09-25 | 26.70 | 26.74 | -0.21 | -0.78% | 26.64 | 27.00 | 124969 | 33479.17 | 3.25% |
| 2025-09-24 | 25.95 | 26.95 | 0.64 | 2.43% | 25.86 | 26.97 | 158093 | 41967.09 | 4.11% |
| 2025-09-23 | 26.48 | 26.31 | -0.14 | -0.53% | 25.72 | 26.99 | 149866 | 39436.32 | 3.90% |
| 2025-09-22 | 26.89 | 26.45 | -0.25 | -0.94% | 26.18 | 27.30 | 128367 | 34063.00 | 3.34% |
| 2025-09-19 | 27.00 | 26.70 | -0.49 | -1.80% | 26.69 | 27.58 | 152944 | 41371.93 | 3.98% |
| 2025-09-18 | 27.83 | 27.19 | -0.84 | -3.00% | 26.69 | 27.99 | 265620 | 73069.11 | 6.91% |
| 2025-09-17 | 27.00 | 28.03 | 0.82 | 3.01% | 26.68 | 28.03 | 290153 | 79629.49 | 7.55% |
| 2025-09-16 | 26.31 | 27.21 | 0.46 | 1.72% | 25.75 | 27.59 | 280402 | 74611.84 | 7.29% |
| 2025-09-15 | 25.88 | 26.75 | 0.87 | 3.36% | 25.77 | 27.15 | 276302 | 73717.97 | 7.19% |
| 2025-09-12 | 25.83 | 25.88 | 0.20 | 0.78% | 25.45 | 26.26 | 170123 | 43948.84 | 4.42% |
| 2025-09-11 | 25.49 | 25.68 | 0.02 | 0.08% | 25.02 | 25.85 | 156232 | 39843.04 | 4.06% |
| 2025-09-10 | 26.30 | 25.66 | -1.18 | -4.40% | 25.40 | 26.41 | 247934 | 63996.06 | 6.45% |
| 2025-09-09 | 26.11 | 26.84 | 0.58 | 2.21% | 25.81 | 27.17 | 352246 | 94004.59 | 9.16% |
| 2025-09-08 | 26.29 | 26.26 | -0.01 | -0.04% | 25.60 | 26.35 | 349850 | 90738.18 | 9.10% |
| 2025-09-05 | 24.42 | 26.27 | 1.88 | 7.71% | 24.15 | 26.57 | 408787 | 104781.32 | 10.63% |
| 2025-09-04 | 24.10 | 24.39 | 0.40 | 1.67% | 23.94 | 24.95 | 245099 | 60181.71 | 6.37% |
| 2025-09-03 | 24.22 | 23.99 | -0.18 | -0.74% | 23.85 | 24.78 | 127285 | 30961.94 | 3.31% |
| 2025-09-02 | 24.38 | 24.17 | -0.26 | -1.06% | 23.91 | 24.66 | 116125 | 28184.57 | 3.02% |
| 2025-09-01 | 24.81 | 24.43 | -0.22 | -0.89% | 24.18 | 24.88 | 149265 | 36421.94 | 3.88% |
| 2025-08-29 | 24.12 | 24.65 | 0.52 | 2.15% | 23.84 | 24.95 | 169578 | 41700.86 | 4.41% |
| 2025-08-28 | 24.05 | 24.13 | 0.00 | 0.00% | 23.40 | 24.29 | 120721 | 28894.44 | 3.14% |
| 2025-08-27 | 24.37 | 24.13 | -0.21 | -0.86% | 24.06 | 24.97 | 165425 | 40561.84 | 4.30% |
| 2025-08-26 | 23.98 | 24.34 | 0.14 | 0.58% | 23.70 | 24.56 | 141439 | 34163.25 | 3.68% |
| 2025-08-25 | 24.32 | 24.20 | -0.06 | -0.25% | 23.93 | 24.43 | 108293 | 26152.11 | 2.82% |
| 2025-08-22 | 24.13 | 24.26 | 0.04 | 0.17% | 24.05 | 24.33 | 67310 | 16300.44 | 1.75% |
| 2025-08-21 | 24.45 | 24.22 | -0.23 | -0.94% | 24.04 | 24.50 | 85013 | 20572.72 | 2.21% |
| 2025-08-20 | 23.87 | 24.45 | 0.46 | 1.92% | 23.80 | 24.71 | 101913 | 24765.16 | 2.65% |
| 2025-08-19 | 23.96 | 23.99 | 0.02 | 0.08% | 23.75 | 24.07 | 54119 | 12950.74 | 1.41% |
| 2025-08-18 | 23.77 | 23.97 | 0.30 | 1.27% | 23.73 | 24.20 | 81680 | 19584.64 | 2.12% |
| 2025-08-15 | 23.22 | 23.67 | 0.33 | 1.41% | 23.22 | 23.70 | 60546 | 14306.81 | 1.57% |
| 2025-08-14 | 23.70 | 23.34 | -0.30 | -1.27% | 23.20 | 23.78 | 59633 | 13996.46 | 1.55% |
| 2025-08-13 | 23.65 | 23.64 | -0.01 | -0.04% | 23.51 | 23.79 | 55296 | 13067.64 | 1.44% |
| 2025-08-12 | 23.80 | 23.65 | -0.19 | -0.80% | 23.48 | 23.80 | 55680 | 13128.92 | 1.45% |
| 2025-08-11 | 23.35 | 23.84 | 0.67 | 2.89% | 23.22 | 23.96 | 94946 | 22449.99 | 2.47% |
| 2025-08-08 | 23.14 | 23.17 | -0.03 | -0.13% | 23.08 | 23.31 | 41801 | 9700.67 | 1.09% |
| 2025-08-07 | 23.30 | 23.20 | -0.09 | -0.39% | 23.12 | 23.45 | 37482 | 8719.19 | 0.97% |
| 2025-08-06 | 23.21 | 23.29 | 0.06 | 0.26% | 23.08 | 23.31 | 39036 | 9067.80 | 1.02% |
| 2025-08-05 | 23.04 | 23.23 | 0.19 | 0.82% | 23.04 | 23.30 | 40943 | 9502.33 | 1.06% |
| 2025-08-04 | 22.84 | 23.04 | 0.13 | 0.57% | 22.72 | 23.08 | 37489 | 8595.00 | 0.97% |
| 2025-08-01 | 22.77 | 22.91 | 0.13 | 0.57% | 22.70 | 23.13 | 39265 | 9015.02 | 1.02% |
| 2025-07-31 | 23.02 | 22.78 | -0.34 | -1.47% | 22.72 | 23.21 | 47498 | 10906.84 | 1.24% |
| 2025-07-30 | 23.37 | 23.12 | -0.28 | -1.20% | 22.93 | 23.40 | 49808 | 11526.10 | 1.30% |
| 2025-07-29 | 23.38 | 23.40 | -0.02 | -0.09% | 23.20 | 23.53 | 50036 | 11667.21 | 1.30% |
| 2025-07-28 | 23.30 | 23.42 | 0.23 | 0.99% | 23.19 | 23.55 | 65125 | 15239.54 | 1.69% |
| 2025-07-25 | 23.16 | 23.19 | 0.03 | 0.13% | 23.06 | 23.36 | 61592 | 14286.18 | 1.60% |
| 2025-07-24 | 22.75 | 23.16 | 0.46 | 2.03% | 22.70 | 23.16 | 70299 | 16169.06 | 1.83% |
| 2025-07-23 | 23.08 | 22.70 | -0.43 | -1.86% | 22.66 | 23.09 | 76353 | 17421.42 | 1.99% |
| 2025-07-22 | 22.91 | 23.13 | 0.22 | 0.96% | 22.80 | 23.21 | 74473 | 17151.28 | 1.94% |
| 2025-07-21 | 22.66 | 22.91 | 0.24 | 1.06% | 22.55 | 22.93 | 61223 | 13931.06 | 1.59% |
| 2025-07-18 | 22.69 | 22.67 | 0.01 | 0.04% | 22.60 | 22.89 | 53831 | 12231.06 | 1.40% |
| 2025-07-17 | 22.59 | 22.66 | 0.07 | 0.31% | 22.41 | 22.67 | 41138 | 9284.78 | 1.07% |
| 2025-07-16 | 22.49 | 22.59 | 0.10 | 0.44% | 22.44 | 22.71 | 46054 | 10398.90 | 1.20% |
| 2025-07-15 | 22.40 | 22.49 | 0.08 | 0.36% | 22.20 | 22.63 | 47970 | 10766.27 | 1.25% |
| 2025-07-14 | 22.45 | 22.41 | -0.04 | -0.18% | 22.38 | 22.64 | 33622 | 7553.51 | 0.87% |
| 2025-07-11 | 22.40 | 22.45 | 0.02 | 0.09% | 22.24 | 22.65 | 45559 | 10245.32 | 1.18% |
| 2025-07-10 | 22.33 | 22.43 | 0.05 | 0.22% | 22.25 | 22.49 | 30544 | 6831.85 | 0.79% |
| 2025-07-09 | 22.60 | 22.38 | -0.17 | -0.75% | 22.35 | 22.64 | 38652 | 8697.08 | 1.01% |
| 2025-07-08 | 22.24 | 22.55 | 0.31 | 1.39% | 22.17 | 22.56 | 45208 | 10143.99 | 1.18% |
| 2025-07-07 | 22.18 | 22.24 | -0.04 | -0.18% | 22.12 | 22.35 | 29415 | 6530.01 | 0.76% |
| 2025-07-04 | 22.71 | 22.28 | -0.43 | -1.89% | 22.26 | 22.71 | 43151 | 9659.34 | 1.12% |
深证大盘股票行情在线 K线走势图
德赛电池(000049)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
