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 |
|---|
| 2025-08-01 | 7.08 | 7.14 | 0.09 | 1.28% | 7.02 | 7.17 | 66241 | 4719.34 | 1.72% |
| 2025-07-31 | 7.20 | 7.05 | -0.15 | -2.08% | 7.03 | 7.25 | 81238 | 5775.01 | 2.11% |
| 2025-07-30 | 7.23 | 7.20 | -0.04 | -0.55% | 7.13 | 7.27 | 57389 | 4139.47 | 1.49% |
| 2025-07-29 | 7.29 | 7.24 | -0.04 | -0.55% | 7.16 | 7.29 | 70360 | 5077.08 | 1.83% |
| 2025-07-28 | 7.28 | 7.28 | 0.03 | 0.41% | 7.23 | 7.29 | 64143 | 4660.92 | 1.67% |
| 2025-07-25 | 7.26 | 7.25 | -0.01 | -0.14% | 7.23 | 7.30 | 53262 | 3867.91 | 1.39% |
| 2025-07-24 | 7.21 | 7.26 | 0.04 | 0.55% | 7.20 | 7.27 | 63468 | 4591.59 | 1.65% |
| 2025-07-23 | 7.29 | 7.22 | -0.09 | -1.23% | 7.20 | 7.34 | 75267 | 5475.26 | 1.96% |
| 2025-07-22 | 7.28 | 7.31 | 0.03 | 0.41% | 7.22 | 7.32 | 77953 | 5669.81 | 2.03% |
| 2025-07-21 | 7.19 | 7.28 | 0.14 | 1.96% | 7.16 | 7.31 | 104723 | 7602.35 | 2.72% |
| 2025-07-18 | 7.16 | 7.14 | -0.02 | -0.28% | 7.10 | 7.21 | 55507 | 3959.60 | 1.44% |
| 2025-07-17 | 7.11 | 7.16 | 0.03 | 0.42% | 7.10 | 7.18 | 67771 | 4842.79 | 1.76% |
| 2025-07-16 | 7.14 | 7.13 | 0.01 | 0.14% | 7.08 | 7.19 | 59410 | 4236.46 | 1.55% |
| 2025-07-15 | 7.17 | 7.12 | -0.09 | -1.25% | 7.02 | 7.21 | 121105 | 8613.21 | 3.15% |
| 2025-07-14 | 7.00 | 7.21 | 0.18 | 2.56% | 6.99 | 7.22 | 126467 | 9043.84 | 3.29% |
| 2025-07-11 | 7.04 | 7.03 | -0.04 | -0.57% | 6.98 | 7.11 | 96470 | 6784.26 | 2.51% |
| 2025-07-10 | 7.01 | 7.07 | 0.07 | 1.00% | 7.00 | 7.16 | 113804 | 8061.11 | 2.96% |
| 2025-07-09 | 7.12 | 7.00 | -0.12 | -1.69% | 6.97 | 7.14 | 122891 | 8635.74 | 3.20% |
| 2025-07-08 | 7.03 | 7.12 | 0.09 | 1.28% | 6.98 | 7.14 | 115496 | 8162.11 | 3.00% |
| 2025-07-07 | 6.93 | 7.03 | 0.04 | 0.57% | 6.92 | 7.05 | 134958 | 9458.55 | 3.51% |
| 2025-07-04 | 7.02 | 6.99 | -0.20 | -2.78% | 6.92 | 7.12 | 277508 | 19465.77 | 7.22% |
| 2025-07-03 | 6.94 | 7.19 | 0.29 | 4.20% | 6.91 | 7.59 | 401099 | 28996.48 | 10.44% |
| 2025-07-02 | 6.89 | 6.90 | 0.00 | 0.00% | 6.83 | 6.91 | 67428 | 4635.67 | 1.75% |
| 2025-07-01 | 6.86 | 6.90 | 0.02 | 0.29% | 6.79 | 6.92 | 66914 | 4588.96 | 1.74% |
| 2025-06-30 | 6.74 | 6.88 | 0.13 | 1.93% | 6.72 | 6.88 | 101233 | 6920.37 | 2.63% |
| 2025-06-27 | 6.71 | 6.75 | 0.06 | 0.90% | 6.69 | 6.76 | 64837 | 4364.87 | 1.69% |
| 2025-06-26 | 6.72 | 6.69 | -0.01 | -0.15% | 6.66 | 6.82 | 71051 | 4768.63 | 1.85% |
| 2025-06-25 | 6.74 | 6.70 | 0.01 | 0.15% | 6.63 | 6.77 | 71265 | 4763.38 | 1.85% |
| 2025-06-24 | 6.55 | 6.69 | 0.18 | 2.76% | 6.51 | 6.70 | 70512 | 4688.51 | 1.83% |
| 2025-06-23 | 6.33 | 6.51 | 0.14 | 2.20% | 6.31 | 6.54 | 64940 | 4203.95 | 1.69% |
| 2025-06-20 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.44 | 51885 | 3318.45 | 1.35% |
| 2025-06-19 | 6.52 | 6.37 | -0.17 | -2.60% | 6.35 | 6.55 | 71038 | 4569.30 | 1.85% |
| 2025-06-18 | 6.62 | 6.54 | -0.11 | -1.65% | 6.50 | 6.65 | 75631 | 4954.59 | 1.97% |
| 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% |
深证大盘股票行情在线 K线走势图
