德尔未来(002631)股票行情
德尔未来(002631)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 | 4.78 | 4.78 | -0.02 | -0.42% | 4.76 | 4.82 | 112629 | 5390.42 | 1.42% |
| 2025-07-31 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.91 | 123424 | 5950.84 | 1.56% |
| 2025-07-30 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.91 | 100449 | 4883.74 | 1.27% |
| 2025-07-29 | 4.95 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 133241 | 6502.71 | 1.68% |
| 2025-07-28 | 4.93 | 4.94 | 0.02 | 0.41% | 4.86 | 4.96 | 135917 | 6677.41 | 1.71% |
| 2025-07-25 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.96 | 124741 | 6140.16 | 1.57% |
| 2025-07-24 | 4.84 | 4.91 | 0.06 | 1.24% | 4.83 | 4.91 | 109585 | 5337.11 | 1.38% |
| 2025-07-23 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.90 | 122919 | 5977.65 | 1.55% |
| 2025-07-22 | 4.88 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 125048 | 6080.35 | 1.58% |
| 2025-07-21 | 4.77 | 4.88 | 0.08 | 1.67% | 4.73 | 4.89 | 161576 | 7839.91 | 2.04% |
| 2025-07-18 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.86 | 118203 | 5660.45 | 1.49% |
| 2025-07-17 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 114201 | 5453.53 | 1.44% |
| 2025-07-16 | 4.79 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 103771 | 4939.41 | 1.31% |
| 2025-07-15 | 4.82 | 4.77 | -0.09 | -1.85% | 4.68 | 4.84 | 190118 | 9016.54 | 2.40% |
| 2025-07-14 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 93186 | 4520.01 | 1.17% |
| 2025-07-11 | 4.89 | 4.86 | -0.01 | -0.21% | 4.80 | 4.89 | 137712 | 6674.88 | 1.74% |
| 2025-07-10 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 158973 | 7737.47 | 2.00% |
| 2025-07-09 | 4.93 | 4.91 | -0.03 | -0.61% | 4.87 | 4.95 | 177854 | 8731.86 | 2.24% |
| 2025-07-08 | 4.94 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 213845 | 10524.92 | 2.69% |
| 2025-07-07 | 4.96 | 4.93 | -0.04 | -0.80% | 4.89 | 5.02 | 376997 | 18618.39 | 4.75% |
| 2025-07-04 | 4.94 | 4.97 | 0.15 | 3.11% | 4.88 | 5.29 | 706839 | 35751.82 | 8.91% |
| 2025-07-03 | 4.84 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 317101 | 15243.81 | 4.00% |
| 2025-07-02 | 4.70 | 4.81 | 0.13 | 2.78% | 4.67 | 4.95 | 465433 | 22509.38 | 5.87% |
| 2025-07-01 | 4.67 | 4.68 | 0.00 | 0.00% | 4.60 | 4.71 | 151632 | 7054.78 | 1.91% |
| 2025-06-30 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.70 | 121636 | 5685.29 | 1.53% |
| 2025-06-27 | 4.71 | 4.66 | -0.01 | -0.21% | 4.64 | 4.76 | 206487 | 9708.57 | 2.60% |
| 2025-06-26 | 4.64 | 4.67 | 0.06 | 1.30% | 4.63 | 4.76 | 260803 | 12210.08 | 3.29% |
| 2025-06-25 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 133947 | 6119.55 | 1.69% |
| 2025-06-24 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.59 | 165124 | 7512.01 | 2.08% |
| 2025-06-23 | 4.38 | 4.52 | 0.14 | 3.20% | 4.36 | 4.57 | 149181 | 6688.91 | 1.88% |
| 2025-06-20 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.53 | 131422 | 5801.10 | 1.66% |
| 2025-06-19 | 4.68 | 4.45 | -0.14 | -3.05% | 4.44 | 4.71 | 175888 | 8007.45 | 2.22% |
| 2025-06-18 | 4.64 | 4.59 | -0.06 | -1.29% | 4.56 | 4.65 | 115074 | 5276.99 | 1.45% |
| 2025-06-17 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 101087 | 4679.55 | 1.27% |
| 2025-06-16 | 4.60 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 133836 | 6222.97 | 1.69% |
| 2025-06-13 | 4.68 | 4.65 | -0.06 | -1.27% | 4.55 | 4.70 | 212506 | 9846.15 | 2.68% |
| 2025-06-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.75 | 168132 | 7874.97 | 2.12% |
| 2025-06-11 | 4.65 | 4.72 | 0.07 | 1.51% | 4.61 | 4.80 | 248859 | 11733.43 | 3.14% |
| 2025-06-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.58 | 4.77 | 205095 | 9573.11 | 2.58% |
| 2025-06-09 | 4.57 | 4.69 | 0.10 | 2.18% | 4.57 | 4.69 | 195611 | 9092.51 | 2.46% |
| 2025-06-06 | 4.61 | 4.59 | -0.01 | -0.22% | 4.56 | 4.63 | 96269 | 4416.46 | 1.21% |
| 2025-06-05 | 4.63 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 144004 | 6648.15 | 1.81% |
| 2025-06-04 | 4.59 | 4.64 | 0.06 | 1.31% | 4.56 | 4.65 | 153769 | 7071.28 | 1.94% |
| 2025-06-03 | 4.53 | 4.58 | 0.03 | 0.66% | 4.51 | 4.62 | 81620 | 3737.23 | 1.03% |
| 2025-05-30 | 4.64 | 4.55 | -0.08 | -1.73% | 4.54 | 4.65 | 116581 | 5332.87 | 1.47% |
| 2025-05-29 | 4.57 | 4.63 | 0.04 | 0.87% | 4.55 | 4.68 | 169772 | 7847.64 | 2.14% |
| 2025-05-28 | 4.61 | 4.59 | -0.01 | -0.22% | 4.53 | 4.62 | 97279 | 4440.78 | 1.23% |
| 2025-05-27 | 4.53 | 4.60 | 0.06 | 1.32% | 4.51 | 4.62 | 131997 | 6032.37 | 1.66% |
| 2025-05-26 | 4.48 | 4.54 | 0.01 | 0.22% | 4.47 | 4.58 | 175752 | 7944.85 | 2.21% |
| 2025-05-23 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.69 | 210926 | 9669.38 | 2.66% |
| 2025-05-22 | 4.65 | 4.55 | -0.11 | -2.36% | 4.53 | 4.66 | 160691 | 7368.82 | 2.02% |
| 2025-05-21 | 4.67 | 4.66 | -0.02 | -0.43% | 4.58 | 4.68 | 151444 | 7007.31 | 1.91% |
| 2025-05-20 | 4.64 | 4.68 | 0.04 | 0.86% | 4.60 | 4.69 | 157045 | 7291.07 | 1.98% |
| 2025-05-19 | 4.57 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 196437 | 9052.17 | 2.48% |
| 2025-05-16 | 4.58 | 4.57 | -0.04 | -0.87% | 4.53 | 4.68 | 204550 | 9429.75 | 2.58% |
| 2025-05-15 | 4.50 | 4.61 | 0.07 | 1.54% | 4.49 | 4.75 | 341178 | 15809.09 | 4.30% |
| 2025-05-14 | 4.48 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 135603 | 6120.12 | 1.71% |
| 2025-05-13 | 4.60 | 4.51 | -0.05 | -1.10% | 4.48 | 4.61 | 167551 | 7587.28 | 2.11% |
| 2025-05-12 | 4.58 | 4.56 | 0.02 | 0.44% | 4.48 | 4.63 | 206104 | 9367.23 | 2.60% |
| 2025-05-09 | 4.54 | 4.54 | 0.01 | 0.22% | 4.47 | 4.71 | 283819 | 12994.53 | 3.58% |
| 2025-05-08 | 4.44 | 4.53 | 0.07 | 1.57% | 4.43 | 4.57 | 207508 | 9348.17 | 2.61% |
| 2025-05-07 | 4.46 | 4.46 | 0.02 | 0.45% | 4.43 | 4.59 | 218323 | 9804.63 | 2.75% |
| 2025-05-06 | 4.38 | 4.44 | 0.10 | 2.30% | 4.37 | 4.45 | 184318 | 8138.26 | 2.32% |
| 2025-04-30 | 4.28 | 4.34 | 0.08 | 1.88% | 4.28 | 4.41 | 170828 | 7397.18 | 2.15% |
| 2025-04-29 | 4.33 | 4.26 | -0.05 | -1.16% | 4.22 | 4.36 | 173028 | 7432.52 | 2.18% |
| 2025-04-28 | 4.52 | 4.31 | -0.20 | -4.43% | 4.24 | 4.52 | 312336 | 13520.41 | 3.94% |
| 2025-04-25 | 4.54 | 4.51 | 0.00 | 0.00% | 4.50 | 4.57 | 187191 | 8482.96 | 2.36% |
| 2025-04-24 | 4.68 | 4.51 | -0.18 | -3.84% | 4.49 | 4.70 | 332833 | 15200.61 | 4.19% |
| 2025-04-23 | 4.77 | 4.69 | -0.09 | -1.88% | 4.66 | 4.79 | 318030 | 14938.86 | 4.01% |
| 2025-04-22 | 4.79 | 4.78 | -0.01 | -0.21% | 4.65 | 4.83 | 369696 | 17479.40 | 4.66% |
| 2025-04-21 | 4.75 | 4.79 | -0.01 | -0.21% | 4.64 | 4.83 | 371620 | 17636.46 | 4.68% |
| 2025-04-18 | 5.00 | 4.80 | -0.24 | -4.76% | 4.78 | 5.03 | 622121 | 30236.79 | 7.84% |
| 2025-04-17 | 4.54 | 5.04 | 0.46 | 10.04% | 4.54 | 5.04 | 354253 | 17736.57 | 4.46% |
| 2025-04-16 | 4.96 | 4.58 | -0.42 | -8.40% | 4.50 | 4.97 | 624078 | 29149.53 | 7.86% |
| 2025-04-15 | 4.99 | 5.00 | -0.03 | -0.60% | 4.91 | 5.17 | 464783 | 23393.87 | 5.86% |
| 2025-04-14 | 5.20 | 5.03 | -0.07 | -1.37% | 4.98 | 5.29 | 696864 | 35614.57 | 8.78% |
| 2025-04-11 | 4.96 | 5.10 | 0.04 | 0.79% | 4.96 | 5.34 | 825107 | 42654.33 | 10.40% |
| 2025-04-10 | 4.90 | 5.06 | 0.07 | 1.40% | 4.90 | 5.38 | 869503 | 44657.73 | 10.96% |
| 2025-04-09 | 4.88 | 4.99 | -0.16 | -3.11% | 4.64 | 5.11 | 1008253 | 48361.14 | 12.71% |
| 2025-04-08 | 4.71 | 5.15 | 0.26 | 5.32% | 4.70 | 5.37 | 1177520 | 59305.55 | 14.84% |
深证大盘股票行情在线 K线走势图
