德方纳米(300769)股票行情
德方纳米(300769)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 |
|---|
| 2025-12-12 | 44.60 | 43.39 | -0.65 | -1.48% | 42.89 | 44.70 | 177091 | 77057.12 | 7.03% | 11.00 |
| 2025-12-11 | 45.28 | 44.04 | -0.96 | -2.13% | 44.00 | 45.97 | 150994 | 67788.66 | 6.00% | 2.00 |
| 2025-12-10 | 45.22 | 45.00 | -0.22 | -0.49% | 44.31 | 45.85 | 121916 | 54713.47 | 4.84% | 1.00 |
| 2025-12-09 | 46.00 | 45.22 | -1.38 | -2.96% | 45.10 | 46.30 | 149219 | 67888.92 | 5.93% | 3.00 |
| 2025-12-08 | 45.22 | 46.60 | 1.14 | 2.51% | 44.90 | 47.00 | 172778 | 79545.79 | 6.86% | 1.00 |
| 2025-12-05 | 45.25 | 45.46 | -0.03 | -0.07% | 44.14 | 45.80 | 166999 | 75232.83 | 6.63% | 0.00 |
| 2025-12-04 | 46.20 | 45.49 | -1.19 | -2.55% | 45.15 | 46.95 | 181126 | 82738.00 | 7.19% | 2.00 |
| 2025-12-03 | 49.19 | 46.68 | -0.89 | -1.87% | 46.11 | 49.70 | 281126 | 134425.12 | 11.17% | 4.00 |
| 2025-12-02 | 47.52 | 47.57 | -0.20 | -0.42% | 47.01 | 48.77 | 205869 | 98279.94 | 8.18% | 1.00 |
| 2025-12-01 | 48.89 | 47.77 | -1.16 | -2.37% | 47.18 | 49.59 | 263319 | 126959.64 | 10.46% | 0.00 |
| 2025-11-28 | 46.71 | 48.93 | 1.68 | 3.56% | 46.61 | 50.10 | 323470 | 157946.81 | 12.85% | 0.00 |
| 2025-11-27 | 46.54 | 47.25 | 0.65 | 1.39% | 46.54 | 48.44 | 247892 | 118023.62 | 9.85% | 0.00 |
| 2025-11-26 | 47.20 | 46.60 | -0.34 | -0.72% | 46.22 | 47.77 | 231667 | 108740.05 | 9.20% | 3.00 |
| 2025-11-25 | 47.65 | 46.94 | 1.34 | 2.94% | 46.10 | 48.00 | 254650 | 119506.45 | 10.11% | 13.00 |
| 2025-11-24 | 47.00 | 45.60 | -0.68 | -1.47% | 44.80 | 47.50 | 220443 | 100526.54 | 8.76% | 18.00 |
| 2025-11-21 | 51.18 | 46.28 | -6.47 | -12.27% | 46.00 | 52.10 | 367092 | 177990.77 | 14.58% | 2.00 |
| 2025-11-20 | 54.46 | 52.75 | -2.15 | -3.92% | 52.70 | 55.90 | 309839 | 166797.64 | 12.31% | 3.00 |
| 2025-11-19 | 56.30 | 54.90 | -1.91 | -3.36% | 54.56 | 58.00 | 306325 | 171064.67 | 12.17% | 4.00 |
| 2025-11-18 | 59.79 | 56.81 | -1.57 | -2.69% | 55.69 | 61.40 | 372342 | 215434.31 | 14.79% | 5.00 |
| 2025-11-17 | 57.40 | 58.38 | 1.05 | 1.83% | 57.19 | 60.40 | 346999 | 204566.55 | 13.78% | 4.00 |
| 2025-11-14 | 58.83 | 57.33 | -2.22 | -3.73% | 57.25 | 60.50 | 307233 | 179317.42 | 12.20% | 3.00 |
| 2025-11-13 | 54.03 | 59.55 | 5.04 | 9.25% | 54.03 | 61.46 | 500044 | 292168.44 | 19.86% | 4.00 |
| 2025-11-12 | 55.75 | 54.51 | -2.10 | -3.71% | 53.35 | 56.20 | 350155 | 190871.08 | 13.91% | 16.00 |
| 2025-11-11 | 55.08 | 56.61 | 1.38 | 2.50% | 55.02 | 59.85 | 439769 | 250393.39 | 17.47% | 2.00 |
| 2025-11-10 | 56.89 | 55.23 | 0.46 | 0.84% | 54.60 | 57.89 | 544036 | 307466.28 | 21.61% | 10.00 |
| 2025-11-07 | 49.90 | 54.77 | 5.07 | 10.20% | 49.35 | 56.99 | 603726 | 320448.88 | 23.98% | 5.00 |
| 2025-11-06 | 50.17 | 49.70 | -0.16 | -0.32% | 49.00 | 50.48 | 310143 | 154301.20 | 12.32% | 18.00 |
| 2025-11-05 | 43.79 | 49.86 | 5.30 | 11.89% | 43.76 | 51.66 | 537663 | 259883.83 | 21.36% | 1.00 |
| 2025-11-04 | 45.95 | 44.56 | -1.39 | -3.03% | 44.12 | 46.53 | 202414 | 91105.26 | 8.04% | 6.00 |
| 2025-11-03 | 46.58 | 45.95 | -0.01 | -0.02% | 44.04 | 46.87 | 295694 | 133544.61 | 11.75% | 3.00 |
| 2025-10-31 | 42.95 | 45.96 | 3.01 | 7.01% | 42.94 | 49.73 | 570121 | 268529.22 | 22.65% | 15.80 |
| 2025-10-30 | 43.00 | 42.95 | 0.11 | 0.26% | 42.40 | 44.23 | 301792 | 130335.68 | 11.99% | 0.00 |
| 2025-10-29 | 41.80 | 42.84 | 1.06 | 2.54% | 41.23 | 42.84 | 216820 | 91249.41 | 8.61% | 12.00 |
| 2025-10-28 | 40.88 | 41.78 | 0.91 | 2.23% | 40.46 | 42.49 | 222861 | 92717.10 | 8.85% | 22.00 |
| 2025-10-27 | 40.92 | 40.87 | 0.68 | 1.69% | 40.15 | 41.70 | 209556 | 85678.94 | 8.32% | 16.00 |
| 2025-10-24 | 40.65 | 40.19 | -0.29 | -0.72% | 39.90 | 41.43 | 166894 | 67710.66 | 6.63% | 12.00 |
| 2025-10-23 | 40.17 | 40.48 | 0.31 | 0.77% | 38.83 | 40.48 | 130074 | 51597.28 | 5.17% | 1.00 |
| 2025-10-22 | 40.20 | 40.17 | -0.23 | -0.57% | 39.02 | 40.21 | 131336 | 51981.91 | 5.22% | 1.00 |
| 2025-10-21 | 40.39 | 40.40 | 0.44 | 1.10% | 39.74 | 40.93 | 123676 | 50056.91 | 4.91% | 1.00 |
| 2025-10-20 | 40.21 | 39.96 | 0.79 | 2.02% | 39.48 | 41.43 | 187407 | 75789.65 | 7.44% | 1.00 |
| 2025-10-17 | 41.19 | 39.17 | -2.16 | -5.23% | 39.01 | 42.90 | 186572 | 75898.97 | 7.41% | 0.00 |
| 2025-10-16 | 41.81 | 41.33 | -0.71 | -1.69% | 41.11 | 42.98 | 145453 | 60928.48 | 5.78% | 4.00 |
| 2025-10-15 | 42.58 | 42.04 | -0.04 | -0.10% | 41.29 | 42.94 | 141237 | 59305.80 | 5.61% | 5.00 |
| 2025-10-14 | 43.50 | 42.08 | -0.70 | -1.64% | 41.88 | 44.29 | 203160 | 87631.09 | 8.07% | 6.00 |
| 2025-10-13 | 39.80 | 42.78 | 0.67 | 1.59% | 39.50 | 43.31 | 225417 | 94077.91 | 8.95% | 5.00 |
| 2025-10-10 | 44.81 | 42.11 | -2.89 | -6.42% | 41.90 | 45.01 | 263134 | 112580.75 | 10.45% | 15.00 |
| 2025-10-09 | 46.32 | 45.00 | -1.31 | -2.83% | 44.60 | 46.82 | 365563 | 166636.56 | 14.52% | 0.00 |
| 2025-09-30 | 41.04 | 46.31 | 5.25 | 12.79% | 40.98 | 47.00 | 471071 | 210584.42 | 18.71% | 22.00 |
| 2025-09-29 | 39.83 | 41.06 | 2.38 | 6.15% | 39.44 | 42.47 | 260949 | 106730.04 | 10.37% | 5.00 |
| 2025-09-26 | 38.41 | 38.68 | -0.21 | -0.54% | 38.36 | 39.70 | 125178 | 49070.20 | 4.97% | 9.00 |
| 2025-09-25 | 38.82 | 38.89 | 0.05 | 0.13% | 38.55 | 39.75 | 142503 | 55804.24 | 5.66% | 19.00 |
| 2025-09-24 | 37.15 | 38.84 | 1.31 | 3.49% | 37.00 | 39.02 | 149030 | 56994.76 | 5.92% | 1.00 |
| 2025-09-23 | 38.38 | 37.53 | -0.80 | -2.09% | 36.42 | 38.94 | 151828 | 57070.16 | 6.03% | 14.00 |
| 2025-09-22 | 38.85 | 38.33 | -0.50 | -1.29% | 37.80 | 39.71 | 126056 | 48265.80 | 5.01% | 4.00 |
| 2025-09-19 | 39.42 | 38.83 | -0.69 | -1.75% | 38.83 | 40.39 | 138816 | 54926.34 | 5.51% | 3.00 |
| 2025-09-18 | 40.41 | 39.52 | -1.05 | -2.59% | 39.00 | 40.99 | 191667 | 76846.97 | 7.61% | 2.00 |
| 2025-09-17 | 40.50 | 40.57 | -0.23 | -0.56% | 39.91 | 41.29 | 144846 | 58794.09 | 5.75% | 20.00 |
| 2025-09-16 | 41.30 | 40.80 | -0.72 | -1.73% | 39.60 | 41.52 | 218630 | 88374.60 | 8.68% | 20.00 |
| 2025-09-15 | 42.35 | 41.52 | 0.00 | 0.00% | 41.36 | 44.43 | 277765 | 119046.99 | 11.03% | 4.00 |
| 2025-09-12 | 41.01 | 41.52 | 0.55 | 1.34% | 40.22 | 41.98 | 212935 | 87681.95 | 8.46% | 38.00 |
| 2025-09-11 | 41.69 | 40.97 | -0.59 | -1.42% | 40.77 | 41.77 | 217741 | 89484.34 | 8.65% | 0.00 |
| 2025-09-10 | 41.34 | 41.56 | -1.07 | -2.51% | 40.77 | 42.58 | 225963 | 93953.82 | 8.98% | 41.00 |
| 2025-09-09 | 42.66 | 42.63 | -1.06 | -2.43% | 42.02 | 44.20 | 266183 | 114233.54 | 10.57% | 7.00 |
| 2025-09-08 | 41.30 | 43.69 | 2.82 | 6.90% | 40.11 | 44.47 | 431193 | 180674.61 | 17.13% | 1.00 |
| 2025-09-05 | 37.90 | 40.87 | 3.14 | 8.32% | 37.78 | 41.33 | 433145 | 173297.59 | 17.20% | 9.00 |
| 2025-09-04 | 38.22 | 37.73 | -0.17 | -0.45% | 36.90 | 39.67 | 267311 | 102716.49 | 10.62% | 12.00 |
| 2025-09-03 | 38.96 | 37.90 | -0.60 | -1.56% | 37.71 | 39.96 | 236118 | 91278.50 | 9.38% | 1.00 |
| 2025-09-02 | 38.36 | 38.50 | 0.20 | 0.52% | 37.95 | 39.80 | 257457 | 100010.98 | 10.23% | 0.00 |
| 2025-09-01 | 38.50 | 38.30 | 0.04 | 0.10% | 37.87 | 38.96 | 184115 | 70583.05 | 7.31% | 18.00 |
| 2025-08-29 | 35.80 | 38.26 | 2.32 | 6.46% | 35.60 | 39.98 | 384019 | 146368.80 | 15.25% | 1.00 |
| 2025-08-28 | 35.70 | 35.94 | 0.16 | 0.45% | 34.55 | 37.27 | 176655 | 63237.01 | 7.02% | 1.00 |
| 2025-08-27 | 37.04 | 35.78 | -1.17 | -3.17% | 35.77 | 37.92 | 196527 | 72764.69 | 7.81% | 0.00 |
| 2025-08-26 | 37.28 | 36.95 | -0.45 | -1.20% | 36.70 | 37.60 | 112708 | 41850.27 | 4.48% | 0.00 |
| 2025-08-25 | 36.68 | 37.40 | 1.08 | 2.97% | 36.67 | 38.65 | 216860 | 81102.67 | 8.61% | 6.00 |
| 2025-08-22 | 35.72 | 36.32 | 0.70 | 1.97% | 35.60 | 36.80 | 108551 | 39226.95 | 4.31% | 11.00 |
| 2025-08-21 | 36.41 | 35.62 | -0.89 | -2.44% | 35.38 | 36.59 | 96791 | 34760.33 | 3.84% | 0.00 |
| 2025-08-20 | 36.60 | 36.51 | -0.43 | -1.16% | 35.70 | 36.79 | 114072 | 41327.45 | 4.53% | 10.00 |
| 2025-08-19 | 36.58 | 36.94 | 0.32 | 0.87% | 36.23 | 37.24 | 137796 | 50669.28 | 5.47% | 6.00 |
| 2025-08-18 | 36.47 | 36.62 | 0.29 | 0.80% | 36.22 | 37.17 | 175775 | 64316.24 | 6.98% | 33.00 |
| 2025-08-15 | 34.89 | 36.33 | 1.45 | 4.16% | 34.80 | 37.50 | 226865 | 82289.15 | 9.01% | 0.00 |
深证大盘股票行情在线 K线走势图
德方纳米(300769)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
