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 |
|---|
| 2026-02-03 | 5.56 | 5.60 | 0.10 | 1.82% | 5.48 | 5.62 | 165015 | 9188.30 | 3.30% |
| 2026-02-02 | 5.69 | 5.50 | -0.19 | -3.34% | 5.50 | 5.70 | 175251 | 9813.15 | 3.50% |
| 2026-01-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.53 | 5.72 | 184357 | 10385.84 | 3.68% |
| 2026-01-29 | 5.64 | 5.61 | -0.07 | -1.23% | 5.56 | 5.74 | 152394 | 8610.78 | 3.04% |
| 2026-01-28 | 5.73 | 5.68 | -0.01 | -0.18% | 5.62 | 5.75 | 158451 | 8997.38 | 3.16% |
| 2026-01-27 | 5.73 | 5.69 | -0.06 | -1.04% | 5.56 | 5.76 | 187058 | 10573.35 | 3.74% |
| 2026-01-26 | 5.83 | 5.75 | -0.08 | -1.37% | 5.68 | 5.84 | 193930 | 11153.76 | 3.87% |
| 2026-01-23 | 5.81 | 5.83 | 0.03 | 0.52% | 5.76 | 5.84 | 183569 | 10651.04 | 3.67% |
| 2026-01-22 | 5.72 | 5.80 | 0.08 | 1.40% | 5.67 | 5.82 | 216631 | 12468.73 | 4.33% |
| 2026-01-21 | 5.60 | 5.72 | 0.09 | 1.60% | 5.56 | 5.72 | 224962 | 12763.72 | 4.49% |
| 2026-01-20 | 5.64 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 208077 | 11647.29 | 4.16% |
| 2026-01-19 | 5.39 | 5.63 | 0.25 | 4.65% | 5.36 | 5.64 | 313344 | 17395.64 | 6.26% |
| 2026-01-16 | 5.47 | 5.38 | -0.09 | -1.65% | 5.35 | 5.49 | 157944 | 8529.51 | 3.15% |
| 2026-01-15 | 5.38 | 5.47 | 0.09 | 1.67% | 5.35 | 5.48 | 215985 | 11753.99 | 4.31% |
| 2026-01-14 | 5.42 | 5.38 | -0.06 | -1.10% | 5.28 | 5.47 | 252131 | 13619.90 | 5.04% |
| 2026-01-13 | 5.57 | 5.44 | -0.09 | -1.63% | 5.41 | 5.58 | 238396 | 13072.92 | 4.76% |
| 2026-01-12 | 5.50 | 5.53 | 0.04 | 0.73% | 5.43 | 5.53 | 244145 | 13371.45 | 4.88% |
| 2026-01-09 | 5.46 | 5.49 | 0.02 | 0.37% | 5.39 | 5.50 | 231209 | 12603.41 | 4.62% |
| 2026-01-08 | 5.40 | 5.47 | 0.04 | 0.74% | 5.37 | 5.48 | 195882 | 10663.44 | 3.91% |
| 2026-01-07 | 5.43 | 5.43 | -0.02 | -0.37% | 5.39 | 5.48 | 197300 | 10709.77 | 3.94% |
| 2026-01-06 | 5.43 | 5.45 | 0.03 | 0.55% | 5.39 | 5.46 | 237501 | 12905.32 | 4.74% |
| 2026-01-05 | 5.51 | 5.42 | -0.09 | -1.63% | 5.40 | 5.55 | 242523 | 13203.76 | 4.84% |
| 2025-12-31 | 5.55 | 5.51 | -0.04 | -0.72% | 5.41 | 5.59 | 195127 | 10716.14 | 3.90% |
| 2025-12-30 | 5.59 | 5.55 | -0.08 | -1.42% | 5.50 | 5.60 | 222767 | 12358.89 | 4.45% |
| 2025-12-29 | 5.64 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 348928 | 19627.41 | 6.97% |
| 2025-12-26 | 5.49 | 5.57 | 0.08 | 1.46% | 5.45 | 5.75 | 471922 | 26338.51 | 9.43% |
| 2025-12-25 | 5.56 | 5.49 | -0.14 | -2.49% | 5.47 | 5.62 | 491231 | 27078.35 | 9.81% |
| 2025-12-24 | 5.54 | 5.63 | 0.14 | 2.55% | 5.44 | 5.94 | 823166 | 46132.77 | 16.44% |
| 2025-12-23 | 5.99 | 5.49 | -0.54 | -8.96% | 5.47 | 6.03 | 1028673 | 58263.82 | 20.55% |
| 2025-12-22 | 6.03 | 6.03 | 0.55 | 10.04% | 6.03 | 6.03 | 113750 | 6859.13 | 2.27% |
| 2025-12-19 | 4.99 | 5.48 | 0.50 | 10.04% | 4.97 | 5.48 | 130413 | 7098.44 | 2.60% |
| 2025-12-18 | 4.88 | 4.98 | 0.08 | 1.63% | 4.85 | 5.02 | 94932 | 4722.70 | 1.90% |
| 2025-12-17 | 4.89 | 4.90 | 0.01 | 0.20% | 4.80 | 4.93 | 86820 | 4226.50 | 1.73% |
| 2025-12-16 | 4.96 | 4.89 | -0.09 | -1.81% | 4.87 | 4.99 | 88596 | 4351.53 | 1.77% |
| 2025-12-15 | 4.90 | 4.98 | 0.06 | 1.22% | 4.87 | 5.01 | 91896 | 4568.47 | 1.84% |
| 2025-12-12 | 5.00 | 4.92 | -0.09 | -1.80% | 4.91 | 5.07 | 111550 | 5561.69 | 2.23% |
| 2025-12-11 | 5.15 | 5.01 | -0.14 | -2.72% | 5.01 | 5.16 | 99983 | 5068.26 | 2.00% |
| 2025-12-10 | 5.14 | 5.15 | -0.01 | -0.19% | 5.11 | 5.19 | 77596 | 3996.86 | 1.55% |
| 2025-12-09 | 5.20 | 5.16 | -0.06 | -1.15% | 5.15 | 5.23 | 79803 | 4138.48 | 1.59% |
| 2025-12-08 | 5.31 | 5.22 | -0.04 | -0.76% | 5.21 | 5.31 | 87529 | 4587.89 | 1.75% |
| 2025-12-05 | 5.19 | 5.26 | 0.08 | 1.54% | 5.14 | 5.27 | 76111 | 3967.84 | 1.52% |
| 2025-12-04 | 5.27 | 5.18 | -0.07 | -1.33% | 5.14 | 5.27 | 93412 | 4848.42 | 1.87% |
| 2025-12-03 | 5.30 | 5.25 | -0.04 | -0.76% | 5.23 | 5.34 | 87257 | 4594.33 | 1.74% |
| 2025-12-02 | 5.25 | 5.29 | 0.05 | 0.95% | 5.18 | 5.32 | 108378 | 5700.77 | 2.16% |
| 2025-12-01 | 5.30 | 5.24 | -0.04 | -0.76% | 5.23 | 5.31 | 92736 | 4887.63 | 1.85% |
| 2025-11-28 | 5.20 | 5.28 | 0.11 | 2.13% | 5.15 | 5.28 | 98829 | 5173.04 | 1.97% |
| 2025-11-27 | 5.09 | 5.17 | 0.08 | 1.57% | 5.08 | 5.23 | 115868 | 5994.65 | 2.31% |
| 2025-11-26 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.18 | 109675 | 5630.35 | 2.19% |
| 2025-11-25 | 5.11 | 5.13 | 0.09 | 1.79% | 5.08 | 5.17 | 101470 | 5205.78 | 2.03% |
| 2025-11-24 | 5.09 | 5.04 | 0.03 | 0.60% | 5.02 | 5.13 | 138996 | 7041.78 | 2.78% |
| 2025-11-21 | 5.35 | 5.01 | -0.38 | -7.05% | 5.01 | 5.39 | 206185 | 10605.88 | 4.12% |
| 2025-11-20 | 5.45 | 5.39 | -0.05 | -0.92% | 5.35 | 5.51 | 94673 | 5128.83 | 1.89% |
| 2025-11-19 | 5.54 | 5.44 | -0.11 | -1.98% | 5.40 | 5.57 | 121248 | 6618.01 | 2.42% |
| 2025-11-18 | 5.66 | 5.55 | -0.12 | -2.12% | 5.47 | 5.67 | 153200 | 8478.41 | 3.06% |
| 2025-11-17 | 5.69 | 5.67 | -0.05 | -0.87% | 5.61 | 5.73 | 149692 | 8469.29 | 2.99% |
| 2025-11-14 | 5.82 | 5.72 | -0.13 | -2.22% | 5.69 | 5.87 | 181275 | 10450.74 | 3.62% |
| 2025-11-13 | 5.66 | 5.85 | 0.18 | 3.17% | 5.64 | 5.94 | 279164 | 16230.17 | 5.58% |
| 2025-11-12 | 5.69 | 5.67 | -0.01 | -0.18% | 5.62 | 5.74 | 142243 | 8051.96 | 2.84% |
| 2025-11-11 | 5.64 | 5.68 | 0.04 | 0.71% | 5.59 | 5.69 | 161386 | 9130.27 | 3.22% |
| 2025-11-10 | 5.71 | 5.64 | -0.06 | -1.05% | 5.60 | 5.74 | 161937 | 9151.17 | 3.23% |
| 2025-11-07 | 5.57 | 5.70 | 0.13 | 2.33% | 5.53 | 5.71 | 190331 | 10771.28 | 3.80% |
| 2025-11-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.46 | 5.57 | 111575 | 6163.63 | 2.23% |
| 2025-11-05 | 5.41 | 5.55 | 0.10 | 1.83% | 5.39 | 5.57 | 123136 | 6786.69 | 2.46% |
| 2025-11-04 | 5.45 | 5.45 | 0.01 | 0.18% | 5.39 | 5.48 | 107742 | 5847.43 | 2.15% |
| 2025-11-03 | 5.44 | 5.44 | 0.01 | 0.18% | 5.37 | 5.47 | 121190 | 6560.90 | 2.42% |
| 2025-10-31 | 5.43 | 5.43 | -0.01 | -0.18% | 5.38 | 5.47 | 120635 | 6555.51 | 2.41% |
| 2025-10-30 | 5.48 | 5.44 | -0.07 | -1.27% | 5.42 | 5.55 | 102374 | 5605.52 | 2.04% |
| 2025-10-29 | 5.55 | 5.51 | -0.03 | -0.54% | 5.41 | 5.55 | 117350 | 6420.75 | 2.34% |
| 2025-10-28 | 5.50 | 5.54 | 0.03 | 0.54% | 5.47 | 5.59 | 114618 | 6357.01 | 2.29% |
| 2025-10-27 | 5.61 | 5.51 | -0.01 | -0.18% | 5.45 | 5.63 | 125965 | 6942.34 | 2.52% |
| 2025-10-24 | 5.55 | 5.52 | -0.05 | -0.90% | 5.48 | 5.62 | 192956 | 10688.09 | 3.85% |
| 2025-10-23 | 5.39 | 5.57 | 0.16 | 2.96% | 5.36 | 5.58 | 198830 | 10906.32 | 3.97% |
| 2025-10-22 | 5.38 | 5.41 | 0.01 | 0.19% | 5.35 | 5.47 | 140127 | 7591.27 | 2.80% |
| 2025-10-21 | 5.26 | 5.40 | 0.14 | 2.66% | 5.23 | 5.43 | 158725 | 8504.17 | 3.17% |
| 2025-10-20 | 5.25 | 5.35 | 0.16 | 3.08% | 5.24 | 5.35 | 140824 | 7474.27 | 2.81% |
| 2025-10-17 | 5.30 | 5.19 | -0.11 | -2.08% | 5.19 | 5.34 | 114885 | 6051.56 | 2.29% |
| 2025-10-16 | 5.40 | 5.30 | -0.09 | -1.67% | 5.28 | 5.40 | 100138 | 5334.61 | 2.00% |
| 2025-10-15 | 5.31 | 5.39 | 0.09 | 1.70% | 5.30 | 5.40 | 114157 | 6120.85 | 2.28% |
| 2025-10-14 | 5.37 | 5.30 | -0.02 | -0.38% | 5.29 | 5.43 | 139404 | 7459.20 | 2.78% |
| 2025-10-13 | 5.24 | 5.32 | -0.07 | -1.30% | 4.97 | 5.35 | 166961 | 8748.80 | 3.33% |
深证大盘股票行情在线 K线走势图
德联集团(002666)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
