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 |
|---|
| 2026-02-04 | 29.99 | 27.38 | -2.35 | -7.90% | 26.91 | 32.08 | 264048 | 75322.89 | 24.55% | 15.00 |
| 2026-02-03 | 29.11 | 29.73 | 1.05 | 3.66% | 28.99 | 30.77 | 227197 | 68167.62 | 21.13% | 23.00 |
| 2026-02-02 | 30.00 | 28.68 | -1.62 | -5.35% | 28.58 | 30.80 | 186764 | 54767.85 | 17.37% | 3.00 |
| 2026-01-30 | 31.32 | 30.30 | -2.41 | -7.37% | 28.86 | 31.80 | 290609 | 87854.20 | 27.02% | 14.00 |
| 2026-01-29 | 27.01 | 32.71 | 5.45 | 19.99% | 26.31 | 32.71 | 307496 | 90636.84 | 28.59% | 6.00 |
| 2026-01-28 | 28.65 | 27.26 | -1.47 | -5.12% | 27.07 | 29.53 | 233786 | 65462.16 | 21.74% | 1.00 |
| 2026-01-27 | 29.39 | 28.73 | -1.29 | -4.30% | 27.31 | 31.49 | 348677 | 101389.40 | 32.42% | 0.00 |
| 2026-01-26 | 31.15 | 30.02 | -1.30 | -4.15% | 28.45 | 32.99 | 431388 | 133169.95 | 40.12% | 39.00 |
| 2026-01-23 | 29.01 | 31.32 | 5.22 | 20.00% | 28.98 | 31.32 | 408763 | 125395.25 | 38.01% | 32.00 |
| 2026-01-22 | 25.00 | 26.10 | 0.70 | 2.76% | 24.68 | 26.66 | 344013 | 88677.90 | 31.99% | 132.00 |
| 2026-01-21 | 24.21 | 25.40 | 0.95 | 3.89% | 23.33 | 27.00 | 411283 | 102963.84 | 38.25% | 4.00 |
| 2026-01-20 | 23.74 | 24.45 | 0.26 | 1.07% | 23.51 | 25.72 | 371985 | 92302.81 | 34.59% | 5.00 |
| 2026-01-19 | 23.50 | 24.19 | 0.65 | 2.76% | 22.22 | 24.62 | 420957 | 98437.29 | 39.15% | 60.00 |
| 2026-01-16 | 19.84 | 23.54 | 3.92 | 19.98% | 19.67 | 23.54 | 317768 | 70433.87 | 29.55% | 0.00 |
| 2026-01-15 | 19.84 | 19.62 | -0.49 | -2.44% | 19.37 | 20.14 | 70143 | 13755.91 | 6.52% | 0.00 |
| 2026-01-14 | 20.41 | 20.11 | -0.05 | -0.25% | 19.74 | 20.77 | 106180 | 21492.76 | 9.87% | 0.00 |
| 2026-01-13 | 21.29 | 20.16 | -1.14 | -5.35% | 20.01 | 21.30 | 146342 | 29762.09 | 13.61% | 0.00 |
| 2026-01-12 | 21.89 | 21.30 | 0.42 | 2.01% | 20.75 | 22.00 | 202399 | 43030.87 | 18.82% | 12.00 |
| 2026-01-09 | 19.85 | 20.88 | 1.03 | 5.19% | 19.56 | 21.12 | 220546 | 45151.77 | 20.51% | 1.00 |
| 2026-01-08 | 18.90 | 19.85 | 1.12 | 5.98% | 18.87 | 20.20 | 175107 | 34535.28 | 16.28% | 1.00 |
| 2026-01-07 | 19.24 | 18.73 | -0.52 | -2.70% | 18.58 | 19.25 | 69762 | 13124.77 | 6.49% | 0.00 |
| 2026-01-06 | 18.95 | 19.25 | 0.30 | 1.58% | 18.68 | 19.46 | 86009 | 16395.04 | 8.00% | 0.00 |
| 2026-01-05 | 19.28 | 18.95 | -0.33 | -1.71% | 18.82 | 19.33 | 75797 | 14360.37 | 7.05% | 1.00 |
| 2025-12-31 | 19.65 | 19.28 | -0.07 | -0.36% | 19.00 | 19.95 | 80312 | 15527.72 | 7.47% | 0.00 |
| 2025-12-30 | 19.19 | 19.35 | 0.06 | 0.31% | 19.00 | 19.53 | 94991 | 18346.07 | 8.83% | 0.00 |
| 2025-12-29 | 19.03 | 19.29 | 0.19 | 0.99% | 18.72 | 19.43 | 91976 | 17639.51 | 8.55% | 0.00 |
| 2025-12-26 | 19.16 | 19.10 | -0.06 | -0.31% | 18.80 | 19.58 | 114738 | 21972.00 | 10.67% | 0.00 |
| 2025-12-25 | 18.67 | 19.16 | 0.63 | 3.40% | 18.51 | 19.19 | 127032 | 24117.81 | 11.81% | 0.00 |
| 2025-12-24 | 17.73 | 18.53 | 0.88 | 4.99% | 17.63 | 18.61 | 90186 | 16581.20 | 8.39% | 0.00 |
| 2025-12-23 | 17.91 | 17.65 | -0.26 | -1.45% | 17.60 | 18.17 | 40075 | 7142.20 | 3.73% | 0.00 |
| 2025-12-22 | 18.24 | 17.91 | -0.21 | -1.16% | 17.90 | 18.44 | 45305 | 8216.61 | 4.21% | 0.00 |
| 2025-12-19 | 17.80 | 18.12 | 0.34 | 1.91% | 17.80 | 18.23 | 41587 | 7528.86 | 3.87% | 12.00 |
| 2025-12-18 | 17.30 | 17.78 | 0.38 | 2.18% | 17.23 | 18.06 | 57282 | 10204.56 | 5.33% | 0.00 |
| 2025-12-17 | 18.16 | 17.40 | -0.75 | -4.13% | 17.04 | 18.20 | 70026 | 12169.33 | 6.51% | 0.00 |
| 2025-12-16 | 18.43 | 18.15 | -0.35 | -1.89% | 17.83 | 18.43 | 55733 | 10063.70 | 5.18% | 0.00 |
| 2025-12-15 | 18.30 | 18.50 | 0.02 | 0.11% | 18.11 | 18.80 | 67696 | 12511.16 | 6.30% | 0.00 |
| 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 |
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
