德美化工(002054)股票行情
德美化工(002054)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 |
|---|
| 2025-06-17 | 6.68 | 6.65 | -0.01 | -0.15% | 6.59 | 6.76 | 85542 | 5692.50 | 2.23% |
| 2025-06-16 | 6.72 | 6.66 | -0.07 | -1.04% | 6.65 | 6.78 | 72765 | 4873.02 | 1.89% |
| 2025-06-13 | 6.84 | 6.73 | -0.13 | -1.90% | 6.69 | 6.89 | 115941 | 7847.61 | 3.02% |
| 2025-06-12 | 6.74 | 6.86 | 0.13 | 1.93% | 6.69 | 6.99 | 146569 | 10045.63 | 3.81% |
| 2025-06-11 | 6.75 | 6.73 | -0.02 | -0.30% | 6.71 | 6.81 | 87599 | 5920.87 | 2.28% |
| 2025-06-10 | 6.85 | 6.75 | -0.10 | -1.46% | 6.68 | 6.88 | 118881 | 8058.05 | 3.09% |
| 2025-06-09 | 6.72 | 6.85 | 0.11 | 1.63% | 6.72 | 6.85 | 101694 | 6909.03 | 2.65% |
| 2025-06-06 | 6.73 | 6.74 | 0.03 | 0.45% | 6.66 | 6.80 | 79782 | 5371.34 | 2.08% |
| 2025-06-05 | 6.77 | 6.71 | -0.04 | -0.59% | 6.68 | 6.82 | 108674 | 7316.45 | 2.83% |
| 2025-06-04 | 6.66 | 6.75 | 0.04 | 0.60% | 6.62 | 6.78 | 144150 | 9688.97 | 3.75% |
| 2025-06-03 | 6.49 | 6.71 | 0.07 | 1.05% | 6.45 | 6.79 | 222101 | 14819.90 | 5.78% |
| 2025-05-30 | 6.55 | 6.64 | 0.06 | 0.91% | 6.47 | 6.97 | 256868 | 17158.40 | 6.68% |
| 2025-05-29 | 6.50 | 6.58 | 0.05 | 0.77% | 6.47 | 6.61 | 78485 | 5151.89 | 2.04% |
| 2025-05-28 | 6.60 | 6.53 | -0.06 | -0.91% | 6.45 | 6.70 | 120343 | 7877.41 | 3.13% |
| 2025-05-27 | 6.48 | 6.59 | 0.08 | 1.23% | 6.45 | 6.60 | 88031 | 5752.35 | 2.29% |
| 2025-05-26 | 6.46 | 6.51 | 0.02 | 0.31% | 6.43 | 6.56 | 61121 | 3972.75 | 1.59% |
| 2025-05-23 | 6.52 | 6.49 | 0.02 | 0.31% | 6.45 | 6.65 | 80497 | 5279.12 | 2.09% |
| 2025-05-22 | 6.59 | 6.47 | -0.13 | -1.97% | 6.45 | 6.64 | 84457 | 5504.79 | 2.20% |
| 2025-05-21 | 6.66 | 6.60 | -0.09 | -1.35% | 6.57 | 6.72 | 98811 | 6546.28 | 2.57% |
| 2025-05-20 | 6.67 | 6.69 | -0.01 | -0.15% | 6.61 | 6.74 | 116831 | 7780.10 | 3.04% |
| 2025-05-19 | 6.63 | 6.70 | 0.01 | 0.15% | 6.59 | 6.74 | 149974 | 10020.40 | 3.90% |
| 2025-05-16 | 6.54 | 6.69 | 0.16 | 2.45% | 6.49 | 6.75 | 224052 | 14888.57 | 5.83% |
| 2025-05-15 | 6.55 | 6.53 | -0.07 | -1.06% | 6.50 | 6.69 | 168759 | 11077.38 | 4.39% |
| 2025-05-14 | 6.42 | 6.60 | 0.15 | 2.33% | 6.39 | 6.64 | 245761 | 16107.31 | 6.39% |
| 2025-05-13 | 6.44 | 6.45 | 0.08 | 1.26% | 6.35 | 6.49 | 122789 | 7899.83 | 3.19% |
| 2025-05-12 | 6.37 | 6.37 | 0.01 | 0.16% | 6.33 | 6.50 | 98937 | 6321.85 | 2.57% |
| 2025-05-09 | 6.46 | 6.36 | -0.10 | -1.55% | 6.35 | 6.46 | 85614 | 5467.36 | 2.23% |
| 2025-05-08 | 6.41 | 6.46 | 0.01 | 0.16% | 6.36 | 6.47 | 101960 | 6563.89 | 2.65% |
| 2025-05-07 | 6.42 | 6.45 | 0.03 | 0.47% | 6.35 | 6.53 | 160222 | 10310.94 | 4.17% |
| 2025-05-06 | 6.35 | 6.42 | 0.11 | 1.74% | 6.28 | 6.54 | 198110 | 12632.42 | 5.15% |
| 2025-04-30 | 6.25 | 6.31 | 0.19 | 3.10% | 6.21 | 6.39 | 237455 | 14969.91 | 6.18% |
| 2025-04-29 | 6.08 | 6.19 | 0.05 | 0.81% | 6.04 | 6.32 | 222432 | 13818.07 | 5.79% |
| 2025-04-28 | 6.20 | 6.14 | -0.36 | -5.54% | 5.95 | 6.30 | 366703 | 22333.09 | 9.54% |
| 2025-04-25 | 6.72 | 6.50 | 0.20 | 3.17% | 6.42 | 6.93 | 575930 | 38461.38 | 14.98% |
| 2025-04-24 | 6.47 | 6.30 | -0.20 | -3.08% | 6.24 | 6.49 | 430026 | 27186.73 | 11.19% |
| 2025-04-23 | 5.93 | 6.50 | 0.59 | 9.98% | 5.92 | 6.50 | 260510 | 16413.68 | 6.78% |
| 2025-04-22 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.94 | 69199 | 4062.39 | 1.80% |
| 2025-04-21 | 5.81 | 5.85 | 0.04 | 0.69% | 5.76 | 5.86 | 53508 | 3116.81 | 1.39% |
| 2025-04-18 | 5.83 | 5.81 | -0.03 | -0.51% | 5.74 | 5.85 | 57226 | 3316.85 | 1.49% |
| 2025-04-17 | 5.64 | 5.84 | 0.15 | 2.64% | 5.64 | 5.88 | 95423 | 5557.82 | 2.48% |
| 2025-04-16 | 5.78 | 5.69 | -0.13 | -2.23% | 5.58 | 5.80 | 78869 | 4490.38 | 2.05% |
| 2025-04-15 | 5.74 | 5.82 | 0.08 | 1.39% | 5.74 | 5.86 | 66999 | 3882.61 | 1.74% |
| 2025-04-14 | 5.70 | 5.74 | 0.13 | 2.32% | 5.70 | 5.83 | 109116 | 6297.23 | 2.84% |
| 2025-04-11 | 5.51 | 5.61 | 0.06 | 1.08% | 5.48 | 5.69 | 85466 | 4792.80 | 2.22% |
| 2025-04-10 | 5.50 | 5.55 | 0.12 | 2.21% | 5.50 | 5.68 | 139490 | 7793.23 | 3.63% |
| 2025-04-09 | 5.36 | 5.43 | 0.03 | 0.56% | 4.94 | 5.50 | 182174 | 9475.77 | 4.74% |
| 2025-04-08 | 5.52 | 5.40 | -0.22 | -3.91% | 5.31 | 5.68 | 200134 | 10973.42 | 5.21% |
| 2025-04-07 | 5.76 | 5.62 | -0.62 | -9.94% | 5.62 | 6.00 | 167703 | 9531.70 | 4.36% |
| 2025-04-03 | 6.27 | 6.24 | -0.11 | -1.73% | 6.14 | 6.35 | 215137 | 13423.79 | 5.60% |
| 2025-04-02 | 6.37 | 6.35 | -0.13 | -2.01% | 6.24 | 6.48 | 300204 | 19049.49 | 7.81% |
| 2025-04-01 | 6.43 | 6.48 | 0.32 | 5.19% | 6.30 | 6.78 | 424378 | 27895.13 | 11.04% |
| 2025-03-31 | 6.66 | 6.16 | -0.66 | -9.68% | 6.14 | 6.73 | 343819 | 21618.45 | 8.94% |
| 2025-03-28 | 7.10 | 6.82 | -0.43 | -5.93% | 6.68 | 7.10 | 584043 | 39719.43 | 15.26% |
| 2025-03-27 | 6.63 | 7.25 | 0.66 | 10.02% | 6.62 | 7.25 | 290540 | 20972.00 | 7.59% |
| 2025-03-26 | 6.46 | 6.59 | 0.09 | 1.38% | 6.45 | 6.64 | 154165 | 10138.07 | 4.03% |
| 2025-03-25 | 6.37 | 6.50 | 0.12 | 1.88% | 6.36 | 6.58 | 183982 | 11923.98 | 4.81% |
| 2025-03-24 | 6.34 | 6.38 | 0.03 | 0.47% | 6.19 | 6.41 | 102002 | 6428.61 | 2.66% |
| 2025-03-21 | 6.44 | 6.35 | -0.11 | -1.70% | 6.32 | 6.46 | 68454 | 4361.62 | 1.79% |
| 2025-03-20 | 6.44 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 75472 | 4859.50 | 1.97% |
| 2025-03-19 | 6.45 | 6.44 | -0.04 | -0.62% | 6.40 | 6.49 | 58630 | 3775.30 | 1.53% |
| 2025-03-18 | 6.44 | 6.48 | 0.04 | 0.62% | 6.39 | 6.52 | 82551 | 5336.99 | 2.16% |
| 2025-03-17 | 6.42 | 6.44 | 0.11 | 1.74% | 6.40 | 6.58 | 136825 | 8856.47 | 3.57% |
| 2025-03-14 | 6.24 | 6.33 | 0.09 | 1.44% | 6.18 | 6.35 | 70064 | 4398.58 | 1.83% |
| 2025-03-13 | 6.24 | 6.24 | -0.01 | -0.16% | 6.14 | 6.27 | 65808 | 4080.66 | 1.72% |
| 2025-03-12 | 6.23 | 6.25 | 0.01 | 0.16% | 6.15 | 6.27 | 68272 | 4249.57 | 1.78% |
| 2025-03-11 | 6.18 | 6.24 | 0.02 | 0.32% | 6.12 | 6.24 | 47023 | 2913.09 | 1.23% |
| 2025-03-10 | 6.22 | 6.22 | 0.02 | 0.32% | 6.17 | 6.29 | 61597 | 3830.93 | 1.61% |
| 2025-03-07 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.32 | 58787 | 3678.31 | 1.54% |
| 2025-03-06 | 6.25 | 6.25 | 0.03 | 0.48% | 6.18 | 6.27 | 54123 | 3376.54 | 1.41% |
| 2025-03-05 | 6.24 | 6.22 | -0.02 | -0.32% | 6.00 | 6.24 | 50253 | 3092.64 | 1.31% |
| 2025-03-04 | 6.20 | 6.24 | 0.04 | 0.65% | 6.15 | 6.27 | 50951 | 3167.81 | 1.33% |
| 2025-03-03 | 6.09 | 6.20 | 0.11 | 1.81% | 6.09 | 6.23 | 67576 | 4186.34 | 1.77% |
| 2025-02-28 | 6.23 | 6.09 | -0.16 | -2.56% | 6.08 | 6.23 | 68320 | 4202.01 | 1.78% |
| 2025-02-27 | 6.30 | 6.25 | -0.07 | -1.11% | 6.15 | 6.32 | 108508 | 6747.76 | 2.83% |
| 2025-02-26 | 6.27 | 6.32 | 0.01 | 0.16% | 6.26 | 6.44 | 98787 | 6246.79 | 2.58% |
| 2025-02-25 | 6.32 | 6.31 | -0.05 | -0.79% | 6.27 | 6.38 | 81471 | 5151.31 | 2.13% |
| 2025-02-24 | 6.45 | 6.36 | -0.09 | -1.40% | 6.32 | 6.49 | 144293 | 9230.63 | 3.77% |
| 2025-02-21 | 6.26 | 6.45 | 0.19 | 3.04% | 6.15 | 6.75 | 231814 | 14959.04 | 6.06% |
| 2025-02-20 | 6.19 | 6.26 | 0.10 | 1.62% | 6.18 | 6.34 | 91943 | 5751.21 | 2.40% |
| 2025-02-19 | 6.13 | 6.16 | 0.03 | 0.49% | 6.09 | 6.16 | 74320 | 4554.90 | 1.94% |
深证大盘股票行情在线 K线走势图
