德尔股份(300473)股票行情
德尔股份(300473)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 | 30.02 | 30.26 | 0.10 | 0.33% | 29.80 | 30.38 | 34343 | 10338.46 | 2.29% | 8.00 |
| 2025-07-31 | 30.10 | 30.16 | -0.20 | -0.66% | 29.99 | 30.56 | 53574 | 16188.95 | 3.57% | 0.00 |
| 2025-07-30 | 31.06 | 30.36 | -0.89 | -2.85% | 30.05 | 31.16 | 70483 | 21432.51 | 4.70% | 2.00 |
| 2025-07-29 | 31.55 | 31.25 | -0.51 | -1.61% | 30.96 | 31.97 | 62062 | 19479.40 | 4.14% | 0.00 |
| 2025-07-28 | 31.12 | 31.76 | 0.64 | 2.06% | 31.12 | 32.38 | 72574 | 23032.30 | 4.84% | 0.00 |
| 2025-07-25 | 31.31 | 31.12 | -0.25 | -0.80% | 30.79 | 31.61 | 56753 | 17632.49 | 3.78% | 0.00 |
| 2025-07-24 | 31.44 | 31.37 | -0.08 | -0.25% | 31.24 | 31.74 | 52820 | 16591.83 | 3.52% | 12.00 |
| 2025-07-23 | 31.99 | 31.45 | -0.26 | -0.82% | 31.08 | 31.99 | 60715 | 19018.12 | 4.05% | 0.00 |
| 2025-07-22 | 31.95 | 31.71 | -0.34 | -1.06% | 31.56 | 32.30 | 74347 | 23752.06 | 4.95% | 0.00 |
| 2025-07-21 | 31.23 | 32.05 | 0.61 | 1.94% | 31.02 | 32.28 | 90514 | 28783.54 | 6.03% | 0.00 |
| 2025-07-18 | 31.53 | 31.44 | 0.33 | 1.06% | 31.28 | 32.11 | 94765 | 29990.04 | 6.32% | 0.00 |
| 2025-07-17 | 30.80 | 31.11 | 0.35 | 1.14% | 30.46 | 31.30 | 61813 | 19186.09 | 4.12% | 0.00 |
| 2025-07-16 | 30.60 | 30.76 | 0.22 | 0.72% | 30.50 | 31.16 | 56247 | 17370.62 | 3.75% | 0.00 |
| 2025-07-15 | 31.00 | 30.54 | -0.39 | -1.26% | 30.03 | 31.05 | 69978 | 21316.96 | 4.66% | 0.00 |
| 2025-07-14 | 30.85 | 30.93 | -0.06 | -0.19% | 30.69 | 31.19 | 52189 | 16094.52 | 3.48% | 0.10 |
| 2025-07-11 | 31.47 | 30.99 | -0.38 | -1.21% | 30.77 | 31.50 | 75653 | 23456.29 | 5.04% | 3.00 |
| 2025-07-10 | 32.02 | 31.37 | -0.73 | -2.27% | 31.35 | 32.41 | 82871 | 26272.44 | 5.52% | 0.00 |
| 2025-07-09 | 32.49 | 32.10 | -0.08 | -0.25% | 32.00 | 33.58 | 152162 | 49718.70 | 10.14% | 5.00 |
| 2025-07-08 | 31.00 | 32.18 | 1.20 | 3.87% | 30.73 | 33.00 | 134692 | 43144.70 | 8.98% | 0.00 |
| 2025-07-07 | 30.75 | 30.98 | 0.23 | 0.75% | 30.50 | 31.09 | 53519 | 16496.46 | 3.57% | 0.00 |
| 2025-07-04 | 31.56 | 30.75 | -0.88 | -2.78% | 30.51 | 31.56 | 79154 | 24424.09 | 5.28% | 2.00 |
| 2025-07-03 | 31.45 | 31.63 | 0.16 | 0.51% | 31.04 | 31.91 | 74287 | 23412.04 | 4.95% | 0.00 |
| 2025-07-02 | 31.89 | 31.47 | -0.65 | -2.02% | 31.30 | 32.11 | 61817 | 19571.88 | 4.12% | 1.00 |
| 2025-07-01 | 32.58 | 32.12 | -0.43 | -1.32% | 31.20 | 32.60 | 112361 | 35728.80 | 7.49% | 0.00 |
| 2025-06-30 | 32.66 | 32.55 | -0.08 | -0.25% | 32.16 | 32.88 | 96089 | 31197.15 | 6.40% | 0.00 |
| 2025-06-27 | 33.43 | 32.63 | -0.99 | -2.94% | 32.49 | 34.40 | 158266 | 52461.58 | 10.55% | 10.00 |
| 2025-06-26 | 33.60 | 33.62 | 0.23 | 0.69% | 33.59 | 35.99 | 231129 | 80337.71 | 15.40% | 3.00 |
| 2025-06-25 | 32.84 | 33.39 | -0.07 | -0.21% | 32.84 | 34.15 | 167601 | 56255.82 | 11.17% | 29.00 |
| 2025-06-24 | 32.72 | 33.46 | 1.21 | 3.75% | 32.29 | 33.50 | 168999 | 55709.14 | 11.26% | 5.00 |
| 2025-06-23 | 30.51 | 32.25 | 1.24 | 4.00% | 30.26 | 32.49 | 102695 | 32566.03 | 6.84% | 0.00 |
| 2025-06-20 | 30.85 | 31.01 | 0.49 | 1.61% | 30.50 | 31.60 | 68861 | 21457.01 | 4.59% | 0.00 |
| 2025-06-19 | 31.60 | 30.52 | -1.47 | -4.60% | 30.50 | 32.70 | 95046 | 30093.30 | 6.33% | 3.00 |
| 2025-06-18 | 32.80 | 31.99 | -0.73 | -2.23% | 31.21 | 32.80 | 102289 | 32504.32 | 6.82% | 0.00 |
| 2025-06-17 | 31.67 | 32.72 | 0.98 | 3.09% | 31.50 | 33.20 | 138039 | 45020.85 | 9.20% | 0.00 |
| 2025-06-16 | 31.04 | 31.74 | 0.71 | 2.29% | 30.69 | 31.95 | 88268 | 27580.58 | 5.88% | 0.00 |
| 2025-06-13 | 31.42 | 31.03 | -0.67 | -2.11% | 30.85 | 32.16 | 96458 | 30342.60 | 6.43% | 0.00 |
| 2025-06-12 | 31.00 | 31.70 | 0.40 | 1.28% | 30.43 | 32.10 | 114542 | 35844.61 | 7.63% | 1.00 |
| 2025-06-11 | 30.99 | 31.30 | 0.29 | 0.94% | 30.99 | 32.30 | 108796 | 34433.12 | 7.25% | 0.00 |
| 2025-06-10 | 30.77 | 31.01 | 0.24 | 0.78% | 30.60 | 32.26 | 149530 | 47113.57 | 9.97% | 0.00 |
| 2025-06-09 | 30.25 | 30.77 | -0.72 | -2.29% | 30.01 | 31.23 | 136227 | 41965.05 | 9.08% | 0.00 |
| 2025-06-06 | 31.22 | 31.49 | 0.03 | 0.10% | 30.98 | 33.26 | 132106 | 42300.43 | 8.80% | 6.00 |
| 2025-06-05 | 31.25 | 31.46 | -0.51 | -1.60% | 30.21 | 31.59 | 143172 | 44299.56 | 9.54% | 0.00 |
| 2025-06-04 | 33.18 | 31.97 | -1.51 | -4.51% | 31.56 | 34.90 | 193417 | 63256.52 | 12.89% | 1.00 |
| 2025-06-03 | 34.22 | 33.48 | -1.62 | -4.62% | 33.07 | 34.25 | 155433 | 52333.81 | 10.36% | 6.00 |
| 2025-05-30 | 33.00 | 35.10 | 2.06 | 6.23% | 32.81 | 35.97 | 246516 | 84380.88 | 16.43% | 0.00 |
| 2025-05-29 | 32.33 | 33.04 | 0.58 | 1.79% | 31.96 | 33.19 | 129076 | 42001.64 | 8.60% | 1.00 |
| 2025-05-28 | 33.50 | 32.46 | -1.62 | -4.75% | 32.06 | 34.60 | 171704 | 56986.08 | 11.44% | 7.00 |
| 2025-05-27 | 32.10 | 34.08 | 1.70 | 5.25% | 32.07 | 34.50 | 199616 | 66543.79 | 13.30% | 38.00 |
| 2025-05-26 | 31.76 | 32.38 | 0.47 | 1.47% | 31.04 | 32.60 | 134982 | 43341.51 | 9.00% | 42.00 |
| 2025-05-23 | 32.00 | 31.91 | -0.15 | -0.47% | 31.55 | 33.52 | 182673 | 59361.06 | 12.17% | 0.00 |
| 2025-05-22 | 32.00 | 32.06 | -1.12 | -3.38% | 31.95 | 34.00 | 230028 | 75188.24 | 15.33% | 2.00 |
| 2025-05-21 | 29.70 | 33.18 | 3.29 | 11.01% | 29.43 | 35.48 | 268392 | 87376.59 | 17.89% | 0.00 |
| 2025-05-20 | 28.69 | 29.89 | 1.14 | 3.97% | 28.50 | 30.17 | 137828 | 40854.36 | 9.19% | 0.00 |
| 2025-05-19 | 28.20 | 28.75 | 0.49 | 1.73% | 28.00 | 28.77 | 61751 | 17577.16 | 4.12% | 0.00 |
| 2025-05-16 | 28.36 | 28.26 | -0.24 | -0.84% | 28.26 | 29.05 | 70829 | 20290.59 | 4.72% | 0.00 |
| 2025-05-15 | 28.80 | 28.50 | -0.38 | -1.32% | 28.28 | 28.80 | 54096 | 15429.05 | 3.61% | 0.00 |
| 2025-05-14 | 29.20 | 28.88 | -0.62 | -2.10% | 28.60 | 29.28 | 98966 | 28556.16 | 6.60% | 0.00 |
| 2025-05-13 | 30.04 | 29.50 | -0.84 | -2.77% | 29.32 | 30.27 | 110151 | 32700.15 | 7.34% | 10.00 |
| 2025-05-12 | 30.69 | 30.34 | 0.58 | 1.95% | 29.60 | 30.90 | 166065 | 50302.96 | 11.07% | 15.00 |
| 2025-05-09 | 28.15 | 29.76 | 1.68 | 5.98% | 27.51 | 30.00 | 143302 | 41091.53 | 9.55% | 17.00 |
| 2025-05-08 | 27.50 | 28.08 | 0.37 | 1.34% | 27.45 | 28.15 | 57285 | 16029.64 | 3.82% | 0.00 |
| 2025-05-07 | 28.20 | 27.71 | -0.23 | -0.82% | 27.37 | 28.43 | 73375 | 20413.66 | 4.89% | 1.00 |
| 2025-05-06 | 27.55 | 27.94 | 0.91 | 3.37% | 27.09 | 27.98 | 72259 | 19957.30 | 4.82% | 3.00 |
| 2025-04-30 | 27.06 | 27.03 | 0.02 | 0.07% | 26.73 | 27.21 | 72087 | 19450.39 | 4.80% | 1.00 |
| 2025-04-29 | 25.76 | 27.01 | 2.12 | 8.52% | 25.76 | 27.26 | 124927 | 33345.30 | 8.33% | 1.00 |
| 2025-04-28 | 25.41 | 24.89 | -0.77 | -3.00% | 24.77 | 25.65 | 47860 | 11966.41 | 3.19% | 0.00 |
| 2025-04-25 | 25.71 | 25.66 | -0.05 | -0.19% | 25.25 | 25.97 | 50366 | 12905.53 | 3.36% | 0.00 |
| 2025-04-24 | 26.41 | 25.71 | -0.69 | -2.61% | 25.60 | 26.54 | 56009 | 14558.39 | 3.73% | 0.00 |
| 2025-04-23 | 25.73 | 26.40 | 0.69 | 2.68% | 25.61 | 26.53 | 80740 | 21079.15 | 5.38% | 4.00 |
| 2025-04-22 | 25.86 | 25.71 | -0.22 | -0.85% | 25.57 | 26.08 | 41706 | 10732.38 | 2.78% | 0.00 |
| 2025-04-21 | 25.36 | 25.93 | 0.51 | 2.01% | 25.23 | 25.99 | 51946 | 13364.01 | 3.46% | 0.00 |
| 2025-04-18 | 24.91 | 25.42 | 0.33 | 1.32% | 24.91 | 25.75 | 54948 | 13942.66 | 3.66% | 0.00 |
| 2025-04-17 | 25.19 | 25.09 | -0.15 | -0.59% | 24.90 | 25.60 | 45191 | 11451.05 | 3.01% | 0.00 |
| 2025-04-16 | 25.76 | 25.24 | -0.75 | -2.89% | 24.80 | 26.42 | 84992 | 21703.15 | 5.67% | 0.00 |
| 2025-04-15 | 25.64 | 25.99 | 0.49 | 1.92% | 25.63 | 27.05 | 117888 | 31090.55 | 7.86% | 0.00 |
| 2025-04-14 | 25.66 | 25.50 | 0.47 | 1.88% | 25.39 | 26.23 | 64395 | 16561.38 | 4.29% | 0.00 |
| 2025-04-11 | 24.25 | 25.03 | 0.42 | 1.71% | 24.02 | 25.46 | 73088 | 18249.79 | 4.87% | 0.00 |
| 2025-04-10 | 24.80 | 24.61 | 0.48 | 1.99% | 24.56 | 25.49 | 90662 | 22678.94 | 6.05% | 0.00 |
| 2025-04-09 | 23.30 | 24.13 | 0.19 | 0.79% | 21.71 | 24.44 | 106488 | 24885.92 | 7.10% | 0.00 |
| 2025-04-08 | 23.72 | 23.94 | 0.93 | 4.04% | 22.90 | 24.58 | 110638 | 26317.00 | 7.38% | 0.00 |
深证大盘股票行情在线 K线走势图
