德力股份(002571)股票行情
德力股份(002571)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 |
|---|
| 2025-04-30 | 7.62 | 7.42 | -0.05 | -0.67% | 7.29 | 7.62 | 109124 | 8090.08 | 3.66% |
| 2025-04-29 | 7.25 | 7.47 | 0.18 | 2.47% | 7.16 | 7.51 | 129362 | 9546.38 | 4.34% |
| 2025-04-28 | 7.26 | 7.29 | -0.01 | -0.14% | 7.08 | 7.39 | 98691 | 7164.05 | 3.31% |
| 2025-04-25 | 7.26 | 7.30 | 0.04 | 0.55% | 7.14 | 7.36 | 123836 | 8977.98 | 4.15% |
| 2025-04-24 | 7.52 | 7.26 | -0.17 | -2.29% | 7.15 | 7.67 | 167844 | 12306.86 | 5.63% |
| 2025-04-23 | 7.29 | 7.43 | 0.14 | 1.92% | 7.21 | 7.50 | 202929 | 15011.70 | 6.80% |
| 2025-04-22 | 7.34 | 7.29 | -0.19 | -2.54% | 6.90 | 7.40 | 235080 | 16958.64 | 7.88% |
| 2025-04-21 | 7.90 | 7.48 | -0.66 | -8.11% | 7.34 | 8.02 | 391984 | 29759.34 | 13.14% |
| 2025-04-18 | 7.50 | 8.14 | 0.67 | 8.97% | 7.49 | 8.19 | 297243 | 23627.18 | 9.96% |
| 2025-04-17 | 7.46 | 7.47 | 0.03 | 0.40% | 7.27 | 7.60 | 163884 | 12259.02 | 5.49% |
| 2025-04-16 | 7.67 | 7.44 | -0.30 | -3.88% | 7.15 | 7.69 | 256240 | 18954.96 | 8.59% |
| 2025-04-15 | 7.65 | 7.74 | 0.28 | 3.75% | 7.45 | 7.80 | 278028 | 21101.99 | 9.32% |
| 2025-04-14 | 7.45 | 7.46 | 0.03 | 0.40% | 7.35 | 7.85 | 310975 | 23604.50 | 10.42% |
| 2025-04-11 | 6.95 | 7.43 | 0.41 | 5.84% | 6.95 | 7.68 | 281242 | 20797.58 | 9.43% |
| 2025-04-10 | 7.12 | 7.02 | 0.12 | 1.74% | 6.91 | 7.23 | 255484 | 18107.10 | 8.56% |
| 2025-04-09 | 6.48 | 6.90 | 0.40 | 6.15% | 6.15 | 7.15 | 417689 | 28095.22 | 14.00% |
| 2025-04-08 | 6.05 | 6.50 | 0.44 | 7.26% | 6.03 | 6.58 | 230618 | 14310.95 | 7.73% |
| 2025-04-07 | 6.23 | 6.06 | -0.60 | -9.01% | 5.99 | 6.50 | 232901 | 14418.99 | 7.81% |
| 2025-04-03 | 6.47 | 6.66 | 0.17 | 2.62% | 6.29 | 6.76 | 306527 | 20033.55 | 10.28% |
| 2025-04-02 | 5.97 | 6.49 | 0.59 | 10.00% | 5.81 | 6.49 | 149256 | 9329.51 | 5.00% |
| 2025-04-01 | 5.93 | 5.90 | 0.00 | 0.00% | 5.78 | 6.01 | 85440 | 5067.37 | 2.86% |
| 2025-03-31 | 5.99 | 5.90 | -0.10 | -1.67% | 5.76 | 6.09 | 128946 | 7626.67 | 4.32% |
| 2025-03-28 | 6.02 | 6.00 | -0.03 | -0.50% | 5.86 | 6.12 | 141347 | 8478.46 | 4.74% |
| 2025-03-27 | 6.50 | 6.03 | -0.47 | -7.23% | 5.98 | 6.58 | 214071 | 13297.69 | 7.18% |
| 2025-03-26 | 6.29 | 6.50 | 0.18 | 2.85% | 6.28 | 6.56 | 156569 | 10085.11 | 5.25% |
| 2025-03-25 | 6.53 | 6.32 | -0.08 | -1.25% | 6.28 | 6.55 | 139686 | 8894.94 | 4.68% |
| 2025-03-24 | 6.53 | 6.40 | -0.08 | -1.23% | 6.25 | 6.55 | 168786 | 10788.32 | 5.66% |
| 2025-03-21 | 6.49 | 6.48 | -0.02 | -0.31% | 6.24 | 6.73 | 208590 | 13377.36 | 6.99% |
| 2025-03-20 | 6.29 | 6.50 | 0.18 | 2.85% | 6.25 | 6.57 | 183251 | 11778.84 | 6.14% |
| 2025-03-19 | 6.43 | 6.32 | -0.15 | -2.32% | 6.21 | 6.66 | 214955 | 13583.21 | 7.21% |
| 2025-03-18 | 6.30 | 6.47 | 0.18 | 2.86% | 6.21 | 6.49 | 334766 | 21252.46 | 11.22% |
| 2025-03-17 | 5.77 | 6.29 | 0.57 | 9.97% | 5.73 | 6.29 | 349327 | 21396.69 | 11.71% |
| 2025-03-14 | 5.72 | 5.72 | 0.05 | 0.88% | 5.61 | 5.84 | 226559 | 12904.51 | 7.59% |
| 2025-03-13 | 5.35 | 5.67 | 0.32 | 5.98% | 5.22 | 5.77 | 221299 | 12142.75 | 7.42% |
| 2025-03-12 | 5.16 | 5.35 | 0.20 | 3.88% | 5.16 | 5.41 | 155760 | 8284.54 | 5.22% |
| 2025-03-11 | 5.06 | 5.15 | 0.01 | 0.19% | 5.03 | 5.18 | 90246 | 4633.33 | 3.03% |
| 2025-03-10 | 5.01 | 5.14 | 0.13 | 2.59% | 5.01 | 5.25 | 116596 | 5957.80 | 3.91% |
| 2025-03-07 | 5.03 | 5.01 | -0.05 | -0.99% | 4.98 | 5.07 | 72311 | 3635.55 | 2.42% |
| 2025-03-06 | 4.99 | 5.06 | 0.07 | 1.40% | 4.94 | 5.10 | 92092 | 4630.23 | 3.09% |
| 2025-03-05 | 5.10 | 4.99 | -0.10 | -1.96% | 4.92 | 5.11 | 84452 | 4203.98 | 2.83% |
| 2025-03-04 | 5.04 | 5.09 | 0.04 | 0.79% | 5.01 | 5.10 | 70553 | 3569.16 | 2.37% |
| 2025-03-03 | 5.00 | 5.05 | 0.07 | 1.41% | 4.99 | 5.11 | 85163 | 4307.96 | 2.85% |
| 2025-02-28 | 5.10 | 4.98 | -0.13 | -2.54% | 4.98 | 5.11 | 75635 | 3804.77 | 2.54% |
| 2025-02-27 | 5.14 | 5.11 | 0.01 | 0.20% | 4.98 | 5.14 | 97696 | 4935.62 | 3.28% |
| 2025-02-26 | 5.15 | 5.10 | 0.00 | 0.00% | 5.04 | 5.19 | 102147 | 5210.61 | 3.42% |
| 2025-02-25 | 5.19 | 5.10 | -0.14 | -2.67% | 5.07 | 5.25 | 112295 | 5784.53 | 3.76% |
| 2025-02-24 | 5.18 | 5.24 | 0.06 | 1.16% | 5.02 | 5.31 | 139475 | 7230.10 | 4.68% |
| 2025-02-21 | 5.17 | 5.18 | 0.01 | 0.19% | 5.03 | 5.24 | 119573 | 6171.87 | 4.01% |
| 2025-02-20 | 5.20 | 5.17 | -0.07 | -1.34% | 5.10 | 5.29 | 131098 | 6816.92 | 4.39% |
| 2025-02-19 | 5.01 | 5.24 | 0.30 | 6.07% | 4.92 | 5.32 | 219670 | 11313.31 | 7.36% |
| 2025-02-18 | 5.07 | 4.94 | -0.13 | -2.56% | 4.92 | 5.22 | 154019 | 7782.12 | 5.16% |
| 2025-02-17 | 4.96 | 5.07 | 0.12 | 2.42% | 4.80 | 5.18 | 224735 | 11181.57 | 7.53% |
| 2025-02-14 | 5.05 | 4.95 | -0.13 | -2.56% | 4.88 | 5.09 | 191561 | 9542.86 | 6.42% |
| 2025-02-13 | 4.87 | 5.08 | 0.20 | 4.10% | 4.82 | 5.22 | 383550 | 19309.52 | 12.86% |
| 2025-02-12 | 4.76 | 4.88 | 0.18 | 3.83% | 4.65 | 4.88 | 336023 | 16022.73 | 11.26% |
| 2025-02-11 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.94 | 449222 | 21385.28 | 15.06% |
| 2025-02-10 | 4.27 | 4.68 | 0.43 | 10.12% | 4.24 | 4.68 | 429668 | 19338.82 | 14.40% |
| 2025-02-07 | 4.16 | 4.25 | 0.08 | 1.92% | 4.14 | 4.26 | 167508 | 7071.18 | 5.62% |
| 2025-02-06 | 4.18 | 4.17 | 0.04 | 0.97% | 4.06 | 4.18 | 128387 | 5293.79 | 4.30% |
| 2025-02-05 | 4.11 | 4.13 | 0.05 | 1.23% | 4.07 | 4.16 | 102943 | 4244.76 | 3.45% |
| 2025-01-27 | 4.15 | 4.08 | -0.07 | -1.69% | 4.07 | 4.24 | 137749 | 5718.02 | 4.62% |
| 2025-01-24 | 4.16 | 4.15 | -0.01 | -0.24% | 4.08 | 4.22 | 148397 | 6119.91 | 4.97% |
| 2025-01-23 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.24 | 214328 | 8924.15 | 7.18% |
| 2025-01-22 | 4.04 | 4.08 | 0.01 | 0.25% | 3.99 | 4.17 | 205023 | 8341.55 | 6.87% |
| 2025-01-21 | 4.22 | 4.07 | -0.13 | -3.10% | 4.01 | 4.24 | 255793 | 10476.11 | 8.57% |
| 2025-01-20 | 4.11 | 4.20 | 0.01 | 0.24% | 4.08 | 4.25 | 238753 | 9970.66 | 8.00% |
| 2025-01-17 | 4.40 | 4.19 | -0.29 | -6.47% | 4.18 | 4.41 | 364732 | 15545.72 | 12.23% |
| 2025-01-16 | 4.30 | 4.48 | 0.02 | 0.45% | 4.25 | 4.55 | 499466 | 22012.99 | 16.74% |
| 2025-01-15 | 4.69 | 4.46 | -0.49 | -9.90% | 4.46 | 4.86 | 713845 | 32800.99 | 23.93% |
| 2025-01-14 | 5.00 | 4.95 | 0.18 | 3.77% | 4.88 | 5.25 | 874846 | 44349.48 | 29.33% |
| 2025-01-13 | 5.57 | 4.77 | -0.53 | -10.00% | 4.77 | 5.60 | 886971 | 45327.99 | 29.73% |
| 2025-01-10 | 5.05 | 5.30 | 0.48 | 9.96% | 4.71 | 5.30 | 502808 | 25839.78 | 16.86% |
| 2025-01-09 | 4.38 | 4.82 | 0.44 | 10.05% | 4.31 | 4.82 | 303758 | 14380.93 | 10.18% |
| 2025-01-08 | 4.17 | 4.38 | 0.18 | 4.29% | 4.13 | 4.42 | 208604 | 8940.31 | 6.99% |
| 2025-01-07 | 3.98 | 4.20 | 0.25 | 6.33% | 3.92 | 4.20 | 100320 | 4063.23 | 3.36% |
| 2025-01-06 | 3.88 | 3.95 | 0.07 | 1.80% | 3.71 | 4.10 | 123075 | 4811.72 | 4.13% |
| 2025-01-03 | 4.13 | 3.88 | -0.23 | -5.60% | 3.87 | 4.18 | 121064 | 4800.26 | 4.06% |
| 2025-01-02 | 4.08 | 4.11 | 0.01 | 0.24% | 4.03 | 4.22 | 135257 | 5604.38 | 4.53% |
| 2024-12-31 | 4.23 | 4.10 | -0.13 | -3.07% | 4.08 | 4.38 | 137558 | 5711.85 | 4.61% |
| 2024-12-30 | 4.19 | 4.23 | -0.01 | -0.24% | 4.08 | 4.33 | 133690 | 5626.24 | 4.48% |
深证大盘股票行情在线 K线走势图
