德恩精工(300780)股票行情
德恩精工(300780)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 | 18.32 | 18.48 | 0.06 | 0.33% | 18.26 | 18.84 | 77635 | 14430.39 | 7.22% | 8.00 |
| 2025-12-11 | 18.50 | 18.42 | 0.03 | 0.16% | 18.35 | 19.27 | 91576 | 17096.41 | 8.52% | 0.00 |
| 2025-12-10 | 18.18 | 18.39 | 0.17 | 0.93% | 18.06 | 18.83 | 67638 | 12465.19 | 6.29% | 0.00 |
| 2025-12-09 | 18.48 | 18.22 | -0.27 | -1.46% | 18.19 | 18.61 | 65461 | 12021.84 | 6.09% | 0.00 |
| 2025-12-08 | 18.28 | 18.49 | 0.26 | 1.43% | 18.19 | 18.75 | 96105 | 17767.98 | 8.94% | 0.00 |
| 2025-12-05 | 17.55 | 18.23 | 0.49 | 2.76% | 17.54 | 18.27 | 89880 | 16179.34 | 8.36% | 0.00 |
| 2025-12-04 | 17.27 | 17.74 | 0.50 | 2.90% | 17.26 | 18.11 | 90401 | 16039.11 | 8.41% | 0.00 |
| 2025-12-03 | 17.56 | 17.24 | -0.30 | -1.71% | 17.10 | 17.78 | 28581 | 4933.33 | 2.66% | 0.00 |
| 2025-12-02 | 17.78 | 17.54 | -0.34 | -1.90% | 17.48 | 17.88 | 32983 | 5802.17 | 3.07% | 0.00 |
| 2025-12-01 | 17.81 | 17.88 | 0.08 | 0.45% | 17.66 | 18.34 | 52954 | 9528.40 | 4.92% | 0.00 |
| 2025-11-28 | 17.27 | 17.80 | 0.50 | 2.89% | 17.20 | 17.82 | 54830 | 9656.23 | 5.10% | 0.00 |
| 2025-11-27 | 17.68 | 17.30 | 0.20 | 1.17% | 17.09 | 17.75 | 44563 | 7719.23 | 4.14% | 0.00 |
| 2025-11-26 | 17.49 | 17.10 | -0.27 | -1.55% | 16.99 | 17.68 | 33687 | 5833.63 | 3.13% | 0.00 |
| 2025-11-25 | 17.01 | 17.37 | 0.41 | 2.42% | 16.93 | 17.49 | 41442 | 7179.30 | 3.85% | 0.00 |
| 2025-11-24 | 16.79 | 16.96 | 0.38 | 2.29% | 16.53 | 17.08 | 41826 | 7026.64 | 3.89% | 0.00 |
| 2025-11-21 | 17.05 | 16.58 | -0.57 | -3.32% | 16.30 | 17.34 | 55534 | 9267.46 | 5.16% | 0.00 |
| 2025-11-20 | 17.31 | 17.15 | -0.17 | -0.98% | 17.06 | 17.51 | 36240 | 6251.01 | 3.37% | 0.00 |
| 2025-11-19 | 17.95 | 17.32 | -0.66 | -3.67% | 17.27 | 18.04 | 51792 | 9069.15 | 4.82% | 0.00 |
| 2025-11-18 | 18.19 | 17.98 | -0.22 | -1.21% | 17.88 | 18.26 | 35254 | 6347.56 | 3.28% | 0.00 |
| 2025-11-17 | 18.32 | 18.20 | 0.03 | 0.17% | 18.05 | 18.42 | 31378 | 5713.15 | 2.92% | 0.00 |
| 2025-11-14 | 17.78 | 18.17 | 0.20 | 1.11% | 17.75 | 18.29 | 55646 | 10105.85 | 5.17% | 0.00 |
| 2025-11-13 | 18.33 | 17.97 | 0.05 | 0.28% | 17.87 | 18.40 | 53756 | 9716.45 | 5.00% | 0.00 |
| 2025-11-12 | 18.27 | 17.92 | -0.32 | -1.75% | 17.68 | 18.27 | 52866 | 9465.78 | 4.92% | 0.00 |
| 2025-11-11 | 18.27 | 18.24 | 0.04 | 0.22% | 18.09 | 18.35 | 44058 | 8039.24 | 4.10% | 0.00 |
| 2025-11-10 | 18.36 | 18.20 | -0.06 | -0.33% | 18.11 | 18.36 | 45456 | 8283.57 | 4.23% | 0.00 |
| 2025-11-07 | 18.71 | 18.26 | -0.49 | -2.61% | 18.20 | 18.71 | 57402 | 10543.27 | 5.34% | 0.00 |
| 2025-11-06 | 18.56 | 18.75 | 0.20 | 1.08% | 18.28 | 18.75 | 68923 | 12781.85 | 6.41% | 0.00 |
| 2025-11-05 | 18.24 | 18.55 | 0.14 | 0.76% | 18.04 | 18.58 | 59964 | 11065.31 | 5.58% | 0.00 |
| 2025-11-04 | 18.46 | 18.41 | -0.03 | -0.16% | 18.26 | 18.60 | 60896 | 11222.63 | 5.66% | 0.00 |
| 2025-11-03 | 18.11 | 18.44 | 0.33 | 1.82% | 18.11 | 18.54 | 58933 | 10840.23 | 5.48% | 0.00 |
| 2025-10-31 | 18.00 | 18.11 | 0.20 | 1.12% | 17.89 | 18.25 | 50843 | 9210.36 | 4.73% | 0.00 |
| 2025-10-30 | 18.32 | 17.91 | -0.42 | -2.29% | 17.91 | 18.37 | 64888 | 11731.49 | 6.03% | 12.00 |
| 2025-10-29 | 18.76 | 18.33 | -0.29 | -1.56% | 18.21 | 18.76 | 71265 | 13075.06 | 6.63% | 0.00 |
| 2025-10-28 | 18.67 | 18.62 | -0.44 | -2.31% | 18.55 | 18.92 | 91224 | 17050.04 | 8.48% | 2.00 |
| 2025-10-27 | 18.94 | 19.06 | 0.21 | 1.11% | 18.57 | 19.15 | 140170 | 26342.19 | 13.03% | 8.00 |
| 2025-10-24 | 18.68 | 18.85 | 0.73 | 4.03% | 18.63 | 20.20 | 223056 | 43221.46 | 20.74% | 0.00 |
| 2025-10-23 | 17.86 | 18.12 | 0.26 | 1.46% | 17.57 | 18.14 | 55837 | 9997.69 | 5.19% | 0.00 |
| 2025-10-22 | 17.67 | 17.86 | 0.19 | 1.08% | 17.48 | 17.96 | 47091 | 8388.48 | 4.38% | 0.00 |
| 2025-10-21 | 17.78 | 17.67 | 0.14 | 0.80% | 17.38 | 17.78 | 39549 | 6952.01 | 3.68% | 0.00 |
| 2025-10-20 | 17.05 | 17.53 | 0.68 | 4.04% | 17.05 | 17.70 | 57859 | 10073.44 | 5.38% | 4.00 |
| 2025-10-17 | 17.25 | 16.85 | -0.31 | -1.81% | 16.80 | 17.33 | 41257 | 7034.74 | 3.84% | 0.00 |
| 2025-10-16 | 17.65 | 17.16 | -0.42 | -2.39% | 17.11 | 17.86 | 53925 | 9408.56 | 5.01% | 0.00 |
| 2025-10-15 | 17.76 | 17.58 | -0.21 | -1.18% | 17.36 | 17.83 | 54961 | 9659.25 | 5.11% | 0.00 |
| 2025-10-14 | 18.51 | 17.79 | -0.45 | -2.47% | 17.60 | 18.59 | 91820 | 16480.26 | 8.54% | 0.00 |
| 2025-10-13 | 16.66 | 18.24 | 0.42 | 2.36% | 16.28 | 18.89 | 156913 | 28267.36 | 14.59% | 2.00 |
| 2025-10-10 | 17.50 | 17.82 | 0.71 | 4.15% | 17.50 | 18.69 | 130594 | 23425.59 | 12.14% | 0.00 |
| 2025-10-09 | 17.20 | 17.11 | -0.08 | -0.47% | 17.02 | 17.35 | 41894 | 7192.40 | 3.90% | 4.00 |
| 2025-09-30 | 17.21 | 17.19 | -0.06 | -0.35% | 17.18 | 17.43 | 26394 | 4556.50 | 2.45% | 0.00 |
| 2025-09-29 | 17.15 | 17.25 | 0.21 | 1.23% | 16.82 | 17.46 | 35031 | 6037.20 | 3.26% | 0.00 |
| 2025-09-26 | 17.35 | 17.04 | -0.31 | -1.79% | 17.01 | 17.48 | 38245 | 6579.23 | 3.56% | 0.00 |
| 2025-09-25 | 17.60 | 17.35 | -0.31 | -1.76% | 17.28 | 17.67 | 41482 | 7245.82 | 3.86% | 0.00 |
| 2025-09-24 | 17.40 | 17.66 | 0.32 | 1.85% | 17.18 | 17.69 | 45361 | 7940.98 | 4.22% | 0.00 |
| 2025-09-23 | 17.62 | 17.34 | -0.43 | -2.42% | 16.83 | 17.80 | 63943 | 10986.01 | 5.95% | 0.00 |
| 2025-09-22 | 17.46 | 17.77 | 0.38 | 2.19% | 17.33 | 17.78 | 40120 | 7065.02 | 3.73% | 0.00 |
| 2025-09-19 | 18.31 | 17.39 | -0.92 | -5.02% | 17.22 | 18.40 | 87675 | 15447.18 | 8.15% | 0.00 |
| 2025-09-18 | 18.82 | 18.31 | -0.50 | -2.66% | 18.11 | 18.95 | 86304 | 16061.21 | 8.03% | 0.00 |
| 2025-09-17 | 18.25 | 18.81 | 0.43 | 2.34% | 18.23 | 19.00 | 103292 | 19332.04 | 9.61% | 0.00 |
| 2025-09-16 | 17.73 | 18.38 | 0.57 | 3.20% | 17.70 | 18.38 | 66686 | 12089.49 | 6.20% | 0.00 |
| 2025-09-15 | 18.00 | 17.81 | -0.20 | -1.11% | 17.72 | 18.08 | 39295 | 7015.15 | 3.65% | 0.00 |
| 2025-09-12 | 18.40 | 18.01 | -0.39 | -2.12% | 17.92 | 18.40 | 67414 | 12219.38 | 6.27% | 0.00 |
| 2025-09-11 | 18.22 | 18.40 | 0.15 | 0.82% | 18.00 | 18.44 | 55353 | 10112.66 | 5.15% | 0.00 |
| 2025-09-10 | 18.12 | 18.25 | 0.13 | 0.72% | 18.01 | 18.36 | 44297 | 8063.61 | 4.12% | 0.00 |
| 2025-09-09 | 18.44 | 18.12 | -0.37 | -2.00% | 17.91 | 18.55 | 54284 | 9881.38 | 5.05% | 0.00 |
| 2025-09-08 | 17.97 | 18.49 | 0.51 | 2.84% | 17.90 | 18.55 | 72042 | 13248.32 | 6.70% | 1.00 |
| 2025-09-05 | 17.63 | 17.98 | 0.45 | 2.57% | 17.45 | 17.99 | 62934 | 11202.39 | 5.85% | 15.00 |
| 2025-09-04 | 17.78 | 17.53 | -0.24 | -1.35% | 17.31 | 18.02 | 73827 | 13099.56 | 6.87% | 5.00 |
| 2025-09-03 | 18.62 | 17.77 | -1.09 | -5.78% | 17.40 | 18.78 | 112710 | 20386.26 | 10.48% | 0.00 |
| 2025-09-02 | 18.35 | 18.86 | 0.80 | 4.43% | 18.34 | 19.43 | 171029 | 32384.95 | 15.90% | 0.00 |
| 2025-09-01 | 17.90 | 18.06 | 0.13 | 0.73% | 17.89 | 18.28 | 57590 | 10388.76 | 5.36% | 0.00 |
| 2025-08-29 | 18.50 | 17.93 | -0.67 | -3.60% | 17.90 | 18.50 | 92214 | 16661.53 | 8.58% | 0.00 |
| 2025-08-28 | 19.45 | 18.60 | -1.09 | -5.54% | 17.88 | 19.59 | 164281 | 30693.11 | 15.66% | 0.00 |
| 2025-08-27 | 19.38 | 19.69 | 0.45 | 2.34% | 19.31 | 20.25 | 203882 | 40347.85 | 19.44% | 0.00 |
| 2025-08-26 | 19.43 | 19.24 | -0.24 | -1.23% | 19.10 | 19.50 | 79393 | 15331.66 | 7.57% | 10.00 |
| 2025-08-25 | 19.21 | 19.48 | 0.29 | 1.51% | 19.20 | 19.52 | 110930 | 21529.75 | 10.58% | 0.00 |
| 2025-08-22 | 19.07 | 19.19 | 0.21 | 1.11% | 18.90 | 19.33 | 74070 | 14160.39 | 7.06% | 3.00 |
| 2025-08-21 | 19.42 | 18.98 | -0.44 | -2.27% | 18.89 | 19.42 | 84328 | 16156.01 | 8.04% | 15.00 |
| 2025-08-20 | 19.34 | 19.42 | 0.04 | 0.21% | 19.06 | 19.57 | 98236 | 18999.95 | 9.37% | 0.00 |
| 2025-08-19 | 19.80 | 19.38 | -0.52 | -2.61% | 19.20 | 19.80 | 136077 | 26451.18 | 12.98% | 0.00 |
| 2025-08-18 | 19.43 | 19.90 | 0.43 | 2.21% | 19.25 | 19.90 | 167951 | 32910.43 | 16.01% | 0.00 |
| 2025-08-15 | 19.73 | 19.47 | 0.10 | 0.52% | 19.34 | 19.89 | 155940 | 30483.42 | 14.87% | 0.00 |
深证大盘股票行情在线 K线走势图
德恩精工(300780)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
