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 |
|---|
| 2025-06-20 | 14.52 | 14.45 | -0.13 | -0.89% | 14.37 | 14.80 | 30387 | 4427.32 | 2.90% | 0.00 |
| 2025-06-19 | 14.95 | 14.58 | -0.37 | -2.47% | 14.55 | 15.12 | 29745 | 4394.52 | 2.84% | 0.00 |
| 2025-06-18 | 15.03 | 14.95 | -0.10 | -0.66% | 14.81 | 15.10 | 22576 | 3370.91 | 2.15% | 0.00 |
| 2025-06-17 | 15.14 | 15.05 | -0.06 | -0.40% | 14.96 | 15.28 | 21345 | 3215.74 | 2.04% | 0.00 |
| 2025-06-16 | 14.89 | 15.11 | 0.05 | 0.33% | 14.80 | 15.24 | 26980 | 4073.49 | 2.57% | 0.00 |
| 2025-06-13 | 15.32 | 15.06 | -0.28 | -1.83% | 15.00 | 15.40 | 29480 | 4462.20 | 2.81% | 0.00 |
| 2025-06-12 | 15.46 | 15.34 | -0.03 | -0.20% | 15.22 | 15.53 | 26263 | 4033.04 | 2.50% | 0.00 |
| 2025-06-11 | 15.43 | 15.37 | 0.01 | 0.07% | 15.34 | 15.62 | 30404 | 4704.99 | 2.90% | 0.00 |
| 2025-06-10 | 15.58 | 15.36 | -0.34 | -2.17% | 15.10 | 15.75 | 41081 | 6347.27 | 3.92% | 0.00 |
| 2025-06-09 | 15.55 | 15.70 | 0.18 | 1.16% | 15.52 | 15.74 | 39115 | 6113.34 | 3.73% | 0.00 |
| 2025-06-06 | 15.60 | 15.52 | 0.06 | 0.39% | 15.34 | 15.84 | 49575 | 7719.20 | 4.73% | 0.00 |
| 2025-06-05 | 15.19 | 15.46 | 0.27 | 1.78% | 14.99 | 15.66 | 54725 | 8426.75 | 5.22% | 0.00 |
| 2025-06-04 | 14.92 | 15.19 | 0.30 | 2.01% | 14.90 | 15.45 | 36067 | 5464.30 | 3.44% | 0.00 |
| 2025-06-03 | 14.98 | 14.89 | -0.14 | -0.93% | 14.80 | 15.18 | 32660 | 4892.40 | 3.11% | 0.00 |
| 2025-05-30 | 15.30 | 15.03 | -0.26 | -1.70% | 15.00 | 15.58 | 58969 | 8970.48 | 5.62% | 4.00 |
| 2025-05-29 | 14.80 | 15.29 | 0.51 | 3.45% | 14.79 | 15.43 | 39877 | 6051.92 | 3.80% | 10.00 |
| 2025-05-28 | 14.95 | 14.78 | -0.17 | -1.14% | 14.71 | 15.16 | 22577 | 3351.96 | 2.15% | 0.00 |
| 2025-05-27 | 14.85 | 14.95 | -0.03 | -0.20% | 14.77 | 15.10 | 22991 | 3430.02 | 2.19% | 0.00 |
| 2025-05-26 | 14.75 | 14.98 | 0.13 | 0.88% | 14.75 | 14.99 | 26474 | 3941.23 | 2.52% | 0.00 |
| 2025-05-23 | 14.98 | 14.85 | -0.13 | -0.87% | 14.71 | 15.21 | 35013 | 5225.55 | 3.34% | 0.00 |
| 2025-05-22 | 15.17 | 14.98 | -0.31 | -2.03% | 14.95 | 15.43 | 30749 | 4658.81 | 2.93% | 0.00 |
| 2025-05-21 | 15.33 | 15.29 | -0.32 | -2.05% | 15.13 | 15.46 | 37482 | 5717.02 | 3.57% | 0.00 |
| 2025-05-20 | 15.32 | 15.61 | 0.30 | 1.96% | 15.12 | 15.74 | 41434 | 6433.36 | 3.95% | 0.00 |
| 2025-05-19 | 15.25 | 15.31 | 0.06 | 0.39% | 15.01 | 15.43 | 33803 | 5151.02 | 3.22% | 0.00 |
| 2025-05-16 | 15.28 | 15.25 | 0.01 | 0.07% | 15.10 | 15.54 | 32467 | 5004.17 | 3.10% | 0.00 |
| 2025-05-15 | 15.40 | 15.24 | -0.08 | -0.52% | 15.00 | 15.40 | 33101 | 5023.62 | 3.16% | 0.00 |
| 2025-05-14 | 15.49 | 15.32 | -0.11 | -0.71% | 15.26 | 15.77 | 42286 | 6507.42 | 4.03% | 0.00 |
| 2025-05-13 | 15.80 | 15.43 | -0.20 | -1.28% | 15.40 | 15.93 | 44002 | 6877.13 | 4.20% | 0.00 |
| 2025-05-12 | 15.47 | 15.63 | 0.39 | 2.56% | 15.32 | 15.65 | 50506 | 7841.82 | 4.82% | 0.00 |
| 2025-05-09 | 15.45 | 15.24 | -0.26 | -1.68% | 15.08 | 15.80 | 77580 | 11913.02 | 7.40% | 0.00 |
| 2025-05-08 | 15.10 | 15.50 | 0.50 | 3.33% | 15.04 | 15.56 | 54451 | 8364.51 | 5.19% | 0.00 |
| 2025-05-07 | 15.09 | 15.00 | 0.11 | 0.74% | 14.81 | 15.29 | 45258 | 6814.82 | 4.32% | 0.00 |
| 2025-05-06 | 14.55 | 14.89 | 0.46 | 3.19% | 14.53 | 14.89 | 35208 | 5198.52 | 3.36% | 0.00 |
| 2025-04-30 | 14.30 | 14.43 | 0.31 | 2.20% | 14.12 | 14.55 | 39557 | 5685.39 | 3.77% | 0.00 |
| 2025-04-29 | 13.72 | 14.12 | 0.35 | 2.54% | 13.71 | 14.29 | 35069 | 4951.35 | 3.34% | 0.00 |
| 2025-04-28 | 13.92 | 13.77 | -0.14 | -1.01% | 13.65 | 14.01 | 25221 | 3478.56 | 2.40% | 0.00 |
| 2025-04-25 | 13.89 | 13.91 | -0.08 | -0.57% | 13.81 | 14.10 | 28458 | 3973.61 | 2.71% | 0.00 |
| 2025-04-24 | 14.27 | 13.99 | -0.33 | -2.30% | 13.85 | 14.35 | 40422 | 5692.08 | 3.85% | 0.00 |
| 2025-04-23 | 13.67 | 14.32 | 0.66 | 4.83% | 13.67 | 14.53 | 69802 | 9879.88 | 6.66% | 0.00 |
| 2025-04-22 | 13.90 | 13.66 | -0.14 | -1.01% | 13.56 | 13.90 | 28925 | 3947.88 | 2.76% | 0.00 |
| 2025-04-21 | 13.43 | 13.80 | 0.40 | 2.99% | 13.33 | 13.88 | 34966 | 4770.75 | 3.33% | 0.00 |
| 2025-04-18 | 13.43 | 13.40 | -0.02 | -0.15% | 13.15 | 13.55 | 26873 | 3585.67 | 2.56% | 0.00 |
| 2025-04-17 | 13.44 | 13.42 | -0.05 | -0.37% | 13.38 | 13.67 | 26372 | 3575.71 | 2.51% | 0.00 |
| 2025-04-16 | 13.90 | 13.47 | -0.49 | -3.51% | 13.20 | 14.00 | 39737 | 5384.58 | 3.79% | 0.00 |
| 2025-04-15 | 13.80 | 13.96 | 0.10 | 0.72% | 13.68 | 14.10 | 33212 | 4610.88 | 3.17% | 0.00 |
| 2025-04-14 | 13.84 | 13.86 | 0.27 | 1.99% | 13.75 | 14.06 | 36740 | 5116.28 | 3.50% | 0.00 |
| 2025-04-11 | 13.40 | 13.59 | 0.18 | 1.34% | 13.25 | 13.76 | 43536 | 5933.28 | 4.15% | 1.00 |
| 2025-04-10 | 13.40 | 13.41 | 0.30 | 2.29% | 13.34 | 13.80 | 63770 | 8656.41 | 6.08% | 0.00 |
| 2025-04-09 | 12.30 | 13.11 | 0.48 | 3.80% | 11.28 | 13.25 | 93421 | 11579.07 | 8.91% | 0.00 |
| 2025-04-08 | 12.73 | 12.63 | 0.30 | 2.43% | 12.25 | 13.35 | 77079 | 9850.05 | 7.35% | 0.00 |
| 2025-04-07 | 14.50 | 12.33 | -3.08 | -19.99% | 12.33 | 14.50 | 94553 | 12467.26 | 9.02% | 0.00 |
| 2025-04-03 | 15.70 | 15.41 | -0.31 | -1.97% | 15.18 | 15.88 | 57162 | 8867.25 | 5.45% | 0.00 |
| 2025-04-02 | 15.10 | 15.72 | 0.55 | 3.63% | 15.05 | 16.26 | 110179 | 17461.42 | 10.51% | 1.00 |
| 2025-04-01 | 15.28 | 15.17 | -0.06 | -0.39% | 15.15 | 15.50 | 51142 | 7818.14 | 4.88% | 0.00 |
| 2025-03-31 | 15.49 | 15.23 | -0.41 | -2.62% | 14.67 | 15.52 | 71533 | 10729.75 | 6.82% | 1.00 |
| 2025-03-28 | 16.25 | 15.64 | -0.63 | -3.87% | 15.61 | 16.90 | 93815 | 15071.99 | 8.95% | 0.00 |
| 2025-03-27 | 16.65 | 16.27 | -0.38 | -2.28% | 15.80 | 16.79 | 95738 | 15519.70 | 9.13% | 0.00 |
| 2025-03-26 | 15.77 | 16.65 | 0.60 | 3.74% | 15.58 | 17.07 | 134515 | 22317.52 | 12.83% | 0.00 |
| 2025-03-25 | 16.09 | 16.05 | 0.06 | 0.38% | 15.81 | 17.35 | 130636 | 21467.70 | 12.46% | 0.00 |
| 2025-03-24 | 17.30 | 15.99 | -1.37 | -7.89% | 15.47 | 17.32 | 139694 | 22690.40 | 13.32% | 0.00 |
| 2025-03-21 | 17.70 | 17.36 | -0.74 | -4.09% | 17.07 | 17.91 | 167139 | 29070.23 | 15.94% | 0.00 |
| 2025-03-20 | 17.18 | 18.10 | 0.82 | 4.75% | 17.10 | 18.96 | 258783 | 47160.79 | 24.67% | 47.00 |
| 2025-03-19 | 16.99 | 17.28 | 0.29 | 1.71% | 16.84 | 17.56 | 120715 | 20844.39 | 11.51% | 17.00 |
| 2025-03-18 | 16.44 | 16.99 | 0.42 | 2.53% | 16.43 | 17.33 | 96944 | 16406.58 | 9.24% | 0.00 |
| 2025-03-17 | 16.20 | 16.57 | 0.32 | 1.97% | 16.00 | 16.63 | 57037 | 9314.21 | 5.44% | 0.00 |
| 2025-03-14 | 16.20 | 16.25 | 0.14 | 0.87% | 15.79 | 16.32 | 53888 | 8649.64 | 5.14% | 20.00 |
| 2025-03-13 | 16.65 | 16.11 | -0.70 | -4.16% | 15.89 | 16.73 | 71004 | 11497.71 | 6.77% | 0.00 |
| 2025-03-12 | 16.98 | 16.81 | -0.18 | -1.06% | 16.60 | 17.04 | 76901 | 12888.63 | 7.33% | 0.00 |
| 2025-03-11 | 16.13 | 16.99 | 0.60 | 3.66% | 16.00 | 17.17 | 124555 | 20985.67 | 11.88% | 0.00 |
| 2025-03-10 | 16.19 | 16.39 | 0.07 | 0.43% | 16.19 | 16.58 | 47912 | 7844.87 | 4.57% | 0.00 |
| 2025-03-07 | 16.27 | 16.32 | -0.07 | -0.43% | 16.15 | 16.61 | 58412 | 9557.69 | 5.57% | 0.00 |
| 2025-03-06 | 16.40 | 16.39 | 0.10 | 0.61% | 16.25 | 16.59 | 57655 | 9479.92 | 5.50% | 0.00 |
| 2025-03-05 | 16.20 | 16.29 | 0.09 | 0.56% | 15.88 | 16.30 | 57085 | 9191.27 | 5.44% | 0.00 |
| 2025-03-04 | 15.70 | 16.20 | 0.30 | 1.89% | 15.68 | 16.23 | 51752 | 8327.15 | 4.93% | 0.00 |
| 2025-03-03 | 15.98 | 15.90 | -0.01 | -0.06% | 15.76 | 16.37 | 61379 | 9853.79 | 5.85% | 0.00 |
| 2025-02-28 | 17.00 | 15.91 | -1.37 | -7.93% | 15.82 | 17.05 | 106003 | 17284.91 | 10.11% | 0.00 |
| 2025-02-27 | 16.68 | 17.28 | 0.43 | 2.55% | 16.48 | 17.55 | 137618 | 23432.55 | 13.12% | 0.00 |
| 2025-02-26 | 16.50 | 16.85 | 0.33 | 2.00% | 16.50 | 17.23 | 135921 | 22962.70 | 12.96% | 50.00 |
| 2025-02-25 | 16.57 | 16.52 | 0.17 | 1.04% | 16.48 | 17.65 | 183385 | 31127.45 | 17.49% | 0.00 |
| 2025-02-24 | 15.86 | 16.35 | 0.41 | 2.57% | 15.69 | 16.47 | 102764 | 16561.55 | 9.80% | 0.00 |
深证大盘股票行情在线 K线走势图
