德联集团(002666)股票行情
德联集团(002666)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 |
|---|
| 2025-08-05 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 98621 | 4995.80 | 1.97% |
| 2025-08-04 | 4.94 | 5.01 | 0.03 | 0.60% | 4.90 | 5.03 | 107107 | 5334.94 | 2.14% |
| 2025-08-01 | 4.92 | 4.98 | 0.06 | 1.22% | 4.92 | 5.00 | 110274 | 5491.50 | 2.20% |
| 2025-07-31 | 4.97 | 4.92 | -0.08 | -1.60% | 4.91 | 5.03 | 111043 | 5505.23 | 2.22% |
| 2025-07-30 | 5.06 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 113538 | 5677.59 | 2.27% |
| 2025-07-29 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.17 | 158844 | 8018.26 | 3.17% |
| 2025-07-28 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.18 | 104665 | 5381.06 | 2.09% |
| 2025-07-25 | 5.17 | 5.12 | -0.04 | -0.78% | 5.10 | 5.19 | 89402 | 4582.51 | 1.79% |
| 2025-07-24 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 124632 | 6418.59 | 2.49% |
| 2025-07-23 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 125755 | 6514.27 | 2.51% |
| 2025-07-22 | 5.29 | 5.24 | 0.00 | 0.00% | 5.15 | 5.30 | 139223 | 7249.20 | 2.78% |
| 2025-07-21 | 5.11 | 5.24 | 0.15 | 2.95% | 5.10 | 5.25 | 188034 | 9763.58 | 3.76% |
| 2025-07-18 | 5.12 | 5.09 | -0.03 | -0.59% | 5.06 | 5.15 | 98179 | 4998.38 | 1.96% |
| 2025-07-17 | 5.16 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 86424 | 4440.26 | 1.73% |
| 2025-07-16 | 5.13 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 90851 | 4668.45 | 1.81% |
| 2025-07-15 | 5.19 | 5.13 | -0.06 | -1.16% | 5.07 | 5.21 | 132828 | 6799.97 | 2.65% |
| 2025-07-14 | 5.14 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 121213 | 6270.61 | 2.42% |
| 2025-07-11 | 5.17 | 5.14 | -0.02 | -0.39% | 5.09 | 5.18 | 130792 | 6714.19 | 2.61% |
| 2025-07-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.16 | 137131 | 7048.18 | 2.74% |
| 2025-07-09 | 5.15 | 5.09 | -0.06 | -1.17% | 5.07 | 5.17 | 114319 | 5851.77 | 2.28% |
| 2025-07-08 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 121254 | 6215.08 | 2.42% |
| 2025-07-07 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 146870 | 7449.26 | 2.93% |
| 2025-07-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.17 | 137150 | 6995.93 | 2.74% |
| 2025-07-03 | 5.15 | 5.14 | 0.00 | 0.00% | 5.08 | 5.15 | 108241 | 5537.01 | 2.16% |
| 2025-07-02 | 5.10 | 5.14 | 0.05 | 0.98% | 5.06 | 5.15 | 146934 | 7494.87 | 2.93% |
| 2025-07-01 | 5.08 | 5.09 | 0.00 | 0.00% | 5.04 | 5.12 | 115569 | 5864.14 | 2.31% |
| 2025-06-30 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.09 | 138172 | 6981.60 | 2.76% |
| 2025-06-27 | 5.07 | 5.01 | 0.03 | 0.60% | 5.00 | 5.13 | 107862 | 5433.18 | 2.15% |
| 2025-06-26 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 103905 | 5198.21 | 2.08% |
| 2025-06-25 | 5.03 | 5.02 | 0.01 | 0.20% | 4.95 | 5.06 | 160018 | 8010.27 | 3.20% |
| 2025-06-24 | 4.83 | 5.01 | 0.18 | 3.73% | 4.81 | 5.02 | 167148 | 8273.41 | 3.34% |
| 2025-06-23 | 4.65 | 4.83 | 0.15 | 3.21% | 4.61 | 4.85 | 123213 | 5883.12 | 2.46% |
| 2025-06-20 | 4.71 | 4.68 | -0.04 | -0.85% | 4.68 | 4.77 | 98897 | 4670.42 | 1.98% |
| 2025-06-19 | 4.83 | 4.72 | -0.11 | -2.28% | 4.71 | 4.85 | 138344 | 6586.20 | 2.76% |
| 2025-06-18 | 4.91 | 4.83 | -0.11 | -2.23% | 4.78 | 4.91 | 133659 | 6453.66 | 2.67% |
| 2025-06-17 | 4.91 | 4.94 | 0.02 | 0.41% | 4.88 | 4.99 | 130024 | 6400.47 | 2.60% |
| 2025-06-16 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.02 | 180603 | 8905.28 | 3.61% |
| 2025-06-13 | 5.13 | 4.98 | -0.19 | -3.68% | 4.95 | 5.16 | 351316 | 17614.05 | 7.02% |
| 2025-06-12 | 5.04 | 5.17 | 0.11 | 2.17% | 4.95 | 5.22 | 353869 | 17985.78 | 7.07% |
| 2025-06-11 | 4.99 | 5.06 | 0.06 | 1.20% | 4.99 | 5.11 | 251154 | 12740.99 | 5.02% |
| 2025-06-10 | 5.00 | 5.00 | 0.01 | 0.20% | 4.90 | 5.05 | 158027 | 7883.70 | 3.16% |
| 2025-06-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.95 | 5.01 | 113142 | 5630.06 | 2.26% |
| 2025-06-06 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.05 | 133103 | 6650.76 | 2.66% |
| 2025-06-05 | 4.94 | 4.95 | 0.00 | 0.00% | 4.89 | 5.01 | 142915 | 7087.40 | 2.85% |
| 2025-06-04 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 4.95 | 112961 | 5553.34 | 2.26% |
| 2025-06-03 | 4.83 | 4.89 | 0.02 | 0.41% | 4.83 | 4.94 | 123526 | 6050.52 | 2.47% |
| 2025-05-30 | 5.04 | 4.87 | -0.17 | -3.37% | 4.87 | 5.05 | 174468 | 8593.91 | 3.48% |
| 2025-05-29 | 4.92 | 5.04 | 0.08 | 1.61% | 4.91 | 5.11 | 271776 | 13688.51 | 5.43% |
| 2025-05-28 | 4.97 | 4.96 | -0.01 | -0.20% | 4.93 | 5.07 | 214141 | 10677.54 | 4.28% |
| 2025-05-27 | 4.84 | 4.97 | 0.14 | 2.90% | 4.77 | 5.00 | 240147 | 11786.42 | 4.80% |
| 2025-05-26 | 4.77 | 4.83 | 0.04 | 0.84% | 4.77 | 4.88 | 123528 | 5969.80 | 2.47% |
| 2025-05-23 | 4.85 | 4.79 | -0.03 | -0.62% | 4.78 | 4.92 | 160707 | 7804.25 | 3.21% |
| 2025-05-22 | 4.95 | 4.82 | -0.15 | -3.02% | 4.81 | 4.97 | 211223 | 10280.64 | 4.22% |
| 2025-05-21 | 4.93 | 4.97 | 0.04 | 0.81% | 4.90 | 4.98 | 184014 | 9101.06 | 3.68% |
| 2025-05-20 | 4.97 | 4.93 | -0.05 | -1.00% | 4.91 | 5.02 | 177791 | 8783.48 | 3.55% |
| 2025-05-19 | 4.98 | 4.98 | -0.02 | -0.40% | 4.89 | 5.03 | 291133 | 14383.67 | 5.81% |
| 2025-05-16 | 4.81 | 5.00 | 0.13 | 2.67% | 4.81 | 5.25 | 511058 | 25709.76 | 10.21% |
| 2025-05-15 | 4.86 | 4.87 | 0.05 | 1.04% | 4.80 | 5.04 | 337463 | 16545.97 | 6.74% |
| 2025-05-14 | 4.83 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 175815 | 8452.17 | 3.51% |
| 2025-05-13 | 4.86 | 4.83 | 0.02 | 0.42% | 4.77 | 4.87 | 286587 | 13821.35 | 5.72% |
| 2025-05-12 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.98 | 515690 | 24924.50 | 10.30% |
| 2025-05-09 | 4.70 | 4.91 | 0.23 | 4.91% | 4.61 | 5.15 | 753802 | 37572.34 | 15.06% |
| 2025-05-08 | 4.64 | 4.68 | 0.03 | 0.65% | 4.61 | 4.70 | 109567 | 5109.24 | 2.19% |
| 2025-05-07 | 4.63 | 4.65 | 0.07 | 1.53% | 4.60 | 4.66 | 132816 | 6146.95 | 2.65% |
| 2025-05-06 | 4.53 | 4.58 | 0.11 | 2.46% | 4.51 | 4.59 | 125133 | 5705.75 | 2.50% |
| 2025-04-30 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.52 | 127529 | 5719.26 | 2.55% |
| 2025-04-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.42 | 4.54 | 166043 | 7433.85 | 3.32% |
| 2025-04-28 | 4.59 | 4.45 | -0.12 | -2.63% | 4.40 | 4.67 | 178058 | 7949.16 | 3.56% |
| 2025-04-25 | 4.56 | 4.57 | 0.05 | 1.11% | 4.44 | 4.68 | 248129 | 11322.52 | 4.96% |
| 2025-04-24 | 4.48 | 4.52 | -0.02 | -0.44% | 4.41 | 4.55 | 162852 | 7293.84 | 3.25% |
| 2025-04-23 | 4.50 | 4.54 | 0.04 | 0.89% | 4.48 | 4.55 | 100138 | 4533.68 | 2.00% |
| 2025-04-22 | 4.42 | 4.50 | 0.09 | 2.04% | 4.38 | 4.51 | 107302 | 4789.73 | 2.14% |
| 2025-04-21 | 4.38 | 4.41 | 0.04 | 0.92% | 4.33 | 4.42 | 74433 | 3269.00 | 1.49% |
| 2025-04-18 | 4.35 | 4.37 | 0.00 | 0.00% | 4.31 | 4.42 | 73653 | 3207.58 | 1.47% |
| 2025-04-17 | 4.29 | 4.37 | 0.07 | 1.63% | 4.27 | 4.41 | 88230 | 3855.00 | 1.76% |
| 2025-04-16 | 4.39 | 4.30 | -0.10 | -2.27% | 4.22 | 4.40 | 116020 | 4991.82 | 2.32% |
| 2025-04-15 | 4.39 | 4.40 | 0.02 | 0.46% | 4.35 | 4.42 | 118302 | 5189.83 | 2.36% |
| 2025-04-14 | 4.34 | 4.38 | 0.09 | 2.10% | 4.34 | 4.55 | 186658 | 8203.42 | 3.73% |
| 2025-04-11 | 4.21 | 4.29 | 0.06 | 1.42% | 4.16 | 4.33 | 128410 | 5492.52 | 2.56% |
| 2025-04-10 | 4.21 | 4.23 | 0.10 | 2.42% | 4.17 | 4.30 | 179779 | 7642.07 | 3.59% |
深证大盘股票行情在线 K线走势图
