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 |
|---|
| 2026-03-26 | 44.83 | 45.23 | 0.18 | 0.40% | 44.25 | 46.75 | 254056 | 116098.46 | 10.09% | 1.00 |
| 2026-03-25 | 44.94 | 45.05 | -0.15 | -0.33% | 44.13 | 45.60 | 175628 | 78869.98 | 6.98% | 3.00 |
| 2026-03-24 | 45.31 | 45.20 | 0.65 | 1.46% | 42.01 | 45.42 | 227604 | 100321.26 | 9.04% | 18.00 |
| 2026-03-23 | 44.16 | 44.55 | -0.28 | -0.62% | 44.16 | 46.50 | 248074 | 112551.64 | 9.85% | 0.00 |
| 2026-03-20 | 43.69 | 44.83 | 1.20 | 2.75% | 43.51 | 46.98 | 298839 | 135319.86 | 11.87% | 6.00 |
| 2026-03-19 | 44.01 | 43.63 | -0.98 | -2.20% | 43.13 | 44.88 | 137193 | 60334.41 | 5.45% | 0.00 |
| 2026-03-18 | 45.68 | 44.61 | -0.24 | -0.54% | 43.89 | 45.68 | 126346 | 56260.98 | 5.02% | 0.00 |
| 2026-03-17 | 45.86 | 44.85 | -1.35 | -2.92% | 44.69 | 46.80 | 161211 | 73754.34 | 6.40% | 0.00 |
| 2026-03-16 | 46.25 | 46.20 | -0.12 | -0.26% | 45.80 | 47.28 | 231326 | 107353.86 | 9.19% | 9.00 |
| 2026-03-13 | 44.90 | 46.32 | 1.39 | 3.09% | 44.88 | 48.88 | 375161 | 177093.47 | 14.90% | 1.00 |
| 2026-03-12 | 43.92 | 44.93 | 0.88 | 2.00% | 43.18 | 45.40 | 214951 | 95019.95 | 8.54% | 10.00 |
| 2026-03-11 | 42.64 | 44.05 | 1.42 | 3.33% | 42.38 | 44.65 | 232610 | 102102.10 | 9.24% | 2.00 |
| 2026-03-10 | 42.75 | 42.63 | 0.40 | 0.95% | 42.38 | 43.31 | 122209 | 52247.11 | 4.85% | 1.00 |
| 2026-03-09 | 39.62 | 42.23 | -0.08 | -0.19% | 39.53 | 42.49 | 179365 | 73883.55 | 7.12% | 2.00 |
| 2026-03-06 | 43.28 | 42.31 | 0.67 | 1.61% | 42.22 | 44.00 | 238567 | 102659.38 | 9.48% | 1.00 |
| 2026-03-05 | 42.27 | 41.64 | 0.38 | 0.92% | 41.11 | 42.50 | 109256 | 45433.93 | 4.34% | 7.00 |
| 2026-03-04 | 40.77 | 41.26 | -0.16 | -0.39% | 40.77 | 42.60 | 94204 | 39018.26 | 3.74% | 21.00 |
| 2026-03-03 | 42.75 | 41.42 | -0.94 | -2.22% | 41.35 | 43.76 | 175648 | 74551.45 | 6.98% | 2.00 |
| 2026-03-02 | 41.40 | 42.36 | 0.12 | 0.28% | 40.96 | 42.98 | 146565 | 61676.33 | 5.82% | 3.00 |
| 2026-02-27 | 41.65 | 42.24 | 0.21 | 0.50% | 41.58 | 42.27 | 85116 | 35723.41 | 3.38% | 1.00 |
| 2026-02-26 | 44.21 | 42.03 | -0.83 | -1.94% | 41.81 | 44.33 | 162453 | 69066.01 | 6.45% | 2.00 |
| 2026-02-25 | 41.32 | 42.86 | 1.61 | 3.90% | 41.20 | 43.21 | 146921 | 62575.90 | 5.84% | 21.00 |
| 2026-02-24 | 41.59 | 41.25 | 0.37 | 0.91% | 41.02 | 41.72 | 68641 | 28388.58 | 2.73% | 1.00 |
| 2026-02-13 | 40.95 | 40.88 | -0.19 | -0.46% | 40.74 | 41.89 | 68600 | 28403.07 | 2.72% | 0.00 |
| 2026-02-12 | 40.98 | 41.07 | -0.07 | -0.17% | 40.92 | 41.45 | 65193 | 26822.79 | 2.59% | 0.00 |
| 2026-02-11 | 40.77 | 41.14 | 0.45 | 1.11% | 40.58 | 41.61 | 81480 | 33567.70 | 3.24% | 0.00 |
| 2026-02-10 | 41.40 | 40.69 | -0.71 | -1.71% | 40.68 | 41.69 | 65956 | 27069.94 | 2.62% | 0.00 |
| 2026-02-09 | 41.39 | 41.40 | 0.22 | 0.53% | 41.25 | 41.88 | 92186 | 38240.66 | 3.66% | 2.17 |
| 2026-02-06 | 39.17 | 41.18 | 1.53 | 3.86% | 38.97 | 41.86 | 167368 | 68455.25 | 6.65% | 1.00 |
| 2026-02-05 | 40.39 | 39.65 | -1.18 | -2.89% | 39.44 | 41.00 | 88854 | 35564.77 | 3.53% | 0.00 |
| 2026-02-04 | 40.00 | 40.83 | 0.59 | 1.47% | 39.56 | 40.89 | 92875 | 37276.70 | 3.69% | 3.00 |
| 2026-02-03 | 39.84 | 40.24 | 0.94 | 2.39% | 39.47 | 40.25 | 88751 | 35469.47 | 3.53% | 25.00 |
| 2026-02-02 | 40.79 | 39.30 | -2.10 | -5.07% | 39.24 | 41.36 | 137747 | 55255.12 | 5.47% | 1.00 |
| 2026-01-30 | 42.90 | 41.40 | -1.54 | -3.59% | 40.13 | 42.93 | 179825 | 74161.87 | 7.14% | 0.00 |
| 2026-01-29 | 43.40 | 42.94 | -0.82 | -1.87% | 42.50 | 44.38 | 125412 | 54581.92 | 4.98% | 10.00 |
| 2026-01-28 | 43.82 | 43.76 | -0.37 | -0.84% | 43.15 | 44.00 | 116354 | 50738.36 | 4.62% | 2.00 |
| 2026-01-27 | 45.16 | 44.13 | -1.33 | -2.93% | 41.90 | 45.46 | 260200 | 112222.88 | 10.34% | 3.00 |
| 2026-01-26 | 46.66 | 45.46 | -1.05 | -2.26% | 45.04 | 46.86 | 181777 | 83405.12 | 7.22% | 5.00 |
| 2026-01-23 | 43.73 | 46.51 | 2.92 | 6.70% | 43.62 | 46.65 | 285477 | 129984.30 | 11.34% | 3.00 |
| 2026-01-22 | 44.20 | 43.59 | -0.61 | -1.38% | 43.38 | 44.81 | 123588 | 54082.09 | 4.91% | 0.00 |
| 2026-01-21 | 42.95 | 44.20 | 0.78 | 1.80% | 42.85 | 44.67 | 159873 | 70483.52 | 6.35% | 1.00 |
| 2026-01-20 | 45.31 | 43.42 | -1.49 | -3.32% | 42.90 | 46.17 | 200589 | 88484.76 | 7.97% | 6.00 |
| 2026-01-19 | 44.51 | 44.91 | -0.22 | -0.49% | 44.01 | 45.86 | 166060 | 74901.48 | 6.60% | 30.00 |
| 2026-01-16 | 46.55 | 45.13 | -0.99 | -2.15% | 44.70 | 46.89 | 236644 | 107534.08 | 9.40% | 0.00 |
| 2026-01-15 | 46.00 | 46.12 | -0.21 | -0.45% | 45.75 | 47.82 | 262477 | 122693.65 | 10.43% | 1.00 |
| 2026-01-14 | 45.86 | 46.33 | 0.59 | 1.29% | 45.32 | 47.84 | 302728 | 141135.33 | 12.02% | 1.00 |
| 2026-01-13 | 46.50 | 45.74 | -0.80 | -1.72% | 45.44 | 47.88 | 307692 | 142948.95 | 12.22% | 0.00 |
| 2026-01-12 | 45.76 | 46.54 | 1.12 | 2.47% | 45.32 | 46.96 | 231058 | 106836.16 | 9.18% | 1.00 |
| 2026-01-09 | 45.01 | 45.42 | 0.03 | 0.07% | 44.79 | 46.45 | 170499 | 77863.73 | 6.77% | 0.00 |
| 2026-01-08 | 45.05 | 45.39 | -0.26 | -0.57% | 44.88 | 46.49 | 165374 | 75479.82 | 6.57% | 0.00 |
| 2026-01-07 | 46.35 | 45.65 | -0.95 | -2.04% | 45.15 | 47.25 | 199079 | 91854.05 | 7.91% | 3.00 |
| 2026-01-06 | 45.85 | 46.60 | 1.35 | 2.98% | 45.20 | 47.25 | 248097 | 114633.80 | 9.85% | 1.00 |
| 2026-01-05 | 44.84 | 45.25 | 1.24 | 2.82% | 43.81 | 45.34 | 181637 | 81297.01 | 7.21% | 1.00 |
| 2025-12-31 | 45.30 | 44.01 | -1.32 | -2.91% | 43.98 | 45.82 | 134486 | 59888.07 | 5.34% | 39.00 |
| 2025-12-30 | 44.53 | 45.33 | 0.21 | 0.47% | 43.77 | 45.89 | 180265 | 80834.25 | 7.16% | 0.00 |
| 2025-12-29 | 46.75 | 45.12 | -1.07 | -2.32% | 44.66 | 46.86 | 231391 | 105415.58 | 9.19% | 1.00 |
| 2025-12-26 | 47.45 | 46.19 | 1.74 | 3.91% | 46.12 | 48.60 | 356486 | 167512.25 | 14.16% | 0.00 |
| 2025-12-25 | 44.40 | 44.45 | -0.44 | -0.98% | 43.93 | 44.68 | 132752 | 58765.19 | 5.27% | 0.00 |
| 2025-12-24 | 44.14 | 44.89 | 0.55 | 1.24% | 44.03 | 45.50 | 178143 | 79823.91 | 7.08% | 1.00 |
| 2025-12-23 | 43.01 | 44.34 | 1.18 | 2.73% | 42.91 | 45.08 | 222239 | 98281.74 | 8.83% | 0.00 |
| 2025-12-22 | 42.86 | 43.16 | 0.18 | 0.42% | 42.86 | 43.88 | 116696 | 50626.64 | 4.64% | 9.00 |
| 2025-12-19 | 42.56 | 42.98 | 0.64 | 1.51% | 42.30 | 43.30 | 129575 | 55378.30 | 5.15% | 4.00 |
| 2025-12-18 | 43.67 | 42.34 | -1.41 | -3.22% | 42.15 | 43.88 | 137933 | 59257.11 | 5.48% | 1.00 |
| 2025-12-17 | 42.61 | 43.75 | 1.68 | 3.99% | 42.29 | 43.76 | 186968 | 80564.19 | 7.43% | 5.00 |
| 2025-12-16 | 42.83 | 42.07 | -0.88 | -2.05% | 41.33 | 43.08 | 130633 | 54856.51 | 5.19% | 1.00 |
| 2025-12-15 | 43.68 | 42.95 | -0.44 | -1.01% | 42.43 | 44.00 | 126716 | 54677.96 | 5.03% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
