德固特(300950)股票行情 德固特股票行情 300950股票行情_爱股网
德固特(300950)股票行情
德固特(300950)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 |
|---|
| 2025-10-29 | 34.28 | 33.86 | -0.46 | -1.34% | 33.50 | 34.28 | 50748 | 17133.88 | 5.62% | 0.00 |
| 2025-10-28 | 33.36 | 34.32 | 0.63 | 1.87% | 32.89 | 34.32 | 69458 | 23474.05 | 7.69% | 0.00 |
| 2025-10-27 | 33.61 | 33.69 | 0.14 | 0.42% | 33.02 | 34.49 | 70256 | 23670.18 | 7.77% | 0.00 |
| 2025-10-24 | 33.39 | 33.55 | -0.17 | -0.50% | 33.29 | 33.89 | 57177 | 19188.47 | 6.33% | 0.00 |
| 2025-10-23 | 33.38 | 33.72 | -0.03 | -0.09% | 32.69 | 34.23 | 71056 | 23765.64 | 7.86% | 0.00 |
| 2025-10-22 | 34.18 | 33.75 | -0.80 | -2.32% | 33.45 | 34.39 | 62938 | 21276.33 | 6.96% | 7.00 |
| 2025-10-21 | 35.79 | 34.55 | -0.86 | -2.43% | 34.37 | 35.98 | 106222 | 36872.63 | 11.75% | 0.00 |
| 2025-10-20 | 36.00 | 35.41 | 0.03 | 0.08% | 35.01 | 36.57 | 89969 | 32112.25 | 9.96% | 1.00 |
| 2025-10-17 | 36.72 | 35.38 | -2.07 | -5.53% | 35.29 | 37.08 | 106569 | 38242.45 | 11.79% | 0.00 |
| 2025-10-16 | 38.02 | 37.45 | -1.55 | -3.97% | 36.77 | 39.00 | 143995 | 54438.09 | 15.93% | 0.00 |
| 2025-10-15 | 41.00 | 39.00 | -1.57 | -3.87% | 37.56 | 41.40 | 204718 | 79769.22 | 22.65% | 0.00 |
| 2025-10-14 | 33.79 | 40.57 | 6.76 | 19.99% | 33.50 | 40.57 | 184855 | 70165.36 | 20.45% | 0.00 |
| 2025-10-13 | 31.33 | 33.81 | 0.70 | 2.11% | 30.13 | 34.75 | 106927 | 35141.98 | 11.83% | 0.00 |
| 2025-10-10 | 32.02 | 33.11 | 0.78 | 2.41% | 31.31 | 33.75 | 97851 | 32055.45 | 10.83% | 5.00 |
| 2025-10-09 | 32.03 | 32.33 | 0.31 | 0.97% | 31.80 | 33.50 | 75464 | 24547.38 | 8.35% | 0.00 |
| 2025-09-30 | 31.67 | 32.02 | 0.42 | 1.33% | 31.45 | 32.96 | 65740 | 21298.39 | 7.27% | 0.00 |
| 2025-09-29 | 30.90 | 31.60 | 0.45 | 1.44% | 30.52 | 32.30 | 51043 | 16039.73 | 5.65% | 0.00 |
| 2025-09-26 | 32.06 | 31.15 | -1.84 | -5.58% | 31.00 | 32.65 | 70765 | 22423.03 | 7.83% | 0.00 |
| 2025-09-25 | 30.94 | 32.99 | 1.98 | 6.39% | 30.66 | 33.37 | 117512 | 38528.84 | 13.00% | 2.00 |
| 2025-09-24 | 30.72 | 31.01 | 0.30 | 0.98% | 30.34 | 31.18 | 35652 | 10973.63 | 3.94% | 0.00 |
| 2025-09-23 | 31.31 | 30.71 | -0.80 | -2.54% | 29.90 | 31.55 | 50704 | 15413.56 | 5.61% | 0.00 |
| 2025-09-22 | 30.85 | 31.51 | 0.43 | 1.38% | 30.85 | 31.58 | 37559 | 11723.49 | 4.16% | 0.00 |
| 2025-09-19 | 31.72 | 31.08 | -0.65 | -2.05% | 30.95 | 31.94 | 46931 | 14709.52 | 5.19% | 0.00 |
| 2025-09-18 | 32.61 | 31.73 | -0.88 | -2.70% | 31.18 | 33.47 | 93012 | 30038.64 | 10.29% | 0.00 |
| 2025-09-17 | 33.60 | 32.61 | -1.02 | -3.03% | 32.50 | 33.62 | 69859 | 22972.38 | 7.73% | 0.00 |
| 2025-09-16 | 32.27 | 33.63 | 1.33 | 4.12% | 31.56 | 33.88 | 103234 | 34123.74 | 11.42% | 40.00 |
| 2025-09-15 | 32.55 | 32.30 | -0.60 | -1.82% | 32.24 | 33.80 | 70532 | 23025.52 | 7.80% | 0.00 |
| 2025-09-12 | 34.53 | 32.90 | -0.52 | -1.56% | 32.02 | 34.99 | 126477 | 42029.41 | 13.99% | 0.00 |
| 2025-09-11 | 33.87 | 33.42 | -0.38 | -1.12% | 32.20 | 34.00 | 94848 | 31526.56 | 10.49% | 0.00 |
| 2025-09-10 | 32.70 | 33.80 | 1.39 | 4.29% | 32.31 | 35.38 | 129557 | 44139.32 | 14.34% | 0.00 |
| 2025-09-09 | 33.57 | 32.41 | -1.16 | -3.46% | 32.10 | 33.84 | 76763 | 25154.00 | 8.49% | 0.00 |
| 2025-09-08 | 33.10 | 33.57 | 0.27 | 0.81% | 32.44 | 33.79 | 111917 | 37159.55 | 12.38% | 0.00 |
| 2025-09-05 | 30.30 | 33.30 | 2.80 | 9.18% | 30.05 | 34.66 | 164189 | 54005.73 | 18.17% | 0.00 |
| 2025-09-04 | 32.70 | 30.50 | -2.65 | -7.99% | 29.90 | 33.05 | 127482 | 40143.94 | 14.11% | 0.00 |
| 2025-09-03 | 34.01 | 33.15 | -0.56 | -1.66% | 32.35 | 34.35 | 121994 | 40710.22 | 13.50% | 0.00 |
| 2025-09-02 | 35.94 | 33.71 | -2.23 | -6.20% | 33.45 | 37.48 | 250566 | 89099.82 | 27.73% | 0.00 |
| 2025-09-01 | 33.76 | 35.94 | 5.99 | 20.00% | 33.57 | 35.94 | 200103 | 71265.36 | 22.14% | 1.00 |
| 2025-08-29 | 28.87 | 29.95 | 1.54 | 5.42% | 28.67 | 31.20 | 150302 | 45637.63 | 16.63% | 0.00 |
| 2025-08-28 | 28.80 | 28.41 | -0.41 | -1.42% | 27.33 | 29.10 | 71153 | 20076.78 | 7.87% | 5.00 |
| 2025-08-27 | 29.73 | 28.82 | -0.84 | -2.83% | 28.82 | 30.18 | 65052 | 19198.58 | 7.20% | 0.00 |
| 2025-08-26 | 29.86 | 29.66 | -0.35 | -1.17% | 29.42 | 30.27 | 51503 | 15363.61 | 5.70% | 0.00 |
| 2025-08-25 | 29.57 | 30.01 | 0.45 | 1.52% | 29.46 | 30.38 | 67295 | 20160.57 | 7.45% | 0.00 |
| 2025-08-22 | 29.63 | 29.56 | -0.07 | -0.24% | 29.40 | 29.90 | 55141 | 16294.35 | 6.10% | 0.00 |
| 2025-08-21 | 29.93 | 29.63 | -0.36 | -1.20% | 29.44 | 30.77 | 61461 | 18452.17 | 6.80% | 0.00 |
| 2025-08-20 | 30.08 | 29.99 | -0.29 | -0.96% | 29.37 | 30.10 | 65289 | 19423.54 | 7.22% | 0.00 |
| 2025-08-19 | 30.68 | 30.28 | -0.37 | -1.21% | 30.05 | 30.98 | 76209 | 23141.10 | 8.43% | 0.00 |
| 2025-08-18 | 30.59 | 30.65 | 0.01 | 0.03% | 30.51 | 31.26 | 85566 | 26313.40 | 9.47% | 0.00 |
| 2025-08-15 | 30.83 | 30.64 | -0.37 | -1.19% | 30.62 | 31.45 | 91406 | 28294.16 | 10.11% | 0.00 |
| 2025-08-14 | 31.84 | 31.01 | -0.84 | -2.64% | 30.92 | 32.14 | 108394 | 34027.55 | 11.99% | 0.00 |
| 2025-08-13 | 29.97 | 31.85 | 1.80 | 5.99% | 29.70 | 32.22 | 181313 | 56674.68 | 20.06% | 6.00 |
| 2025-08-12 | 30.00 | 30.05 | 0.25 | 0.84% | 28.51 | 30.14 | 126442 | 36928.04 | 13.99% | 0.00 |
| 2025-08-11 | 29.61 | 29.80 | -0.58 | -1.91% | 28.70 | 30.38 | 128435 | 37701.54 | 14.21% | 0.00 |
| 2025-08-08 | 30.36 | 30.38 | 0.53 | 1.78% | 30.36 | 32.80 | 155543 | 48945.71 | 17.21% | 0.00 |
| 2025-08-07 | 31.60 | 29.85 | -2.00 | -6.28% | 29.73 | 31.79 | 163435 | 49713.67 | 18.08% | 0.00 |
| 2025-08-06 | 30.95 | 31.85 | 0.70 | 2.25% | 30.30 | 33.30 | 184376 | 58751.73 | 20.40% | 0.00 |
| 2025-08-05 | 32.21 | 31.15 | -0.47 | -1.49% | 30.15 | 32.59 | 166071 | 51981.83 | 18.38% | 0.00 |
| 2025-08-04 | 32.51 | 31.62 | -1.11 | -3.39% | 31.31 | 33.73 | 165985 | 53172.95 | 18.37% | 4.00 |
| 2025-08-01 | 30.28 | 32.73 | 2.97 | 9.98% | 30.17 | 35.38 | 270663 | 90504.32 | 29.95% | 2.00 |
| 2025-07-31 | 29.85 | 29.76 | -0.57 | -1.88% | 29.37 | 30.86 | 97328 | 29086.04 | 10.77% | 3.00 |
| 2025-07-30 | 31.30 | 30.33 | -1.05 | -3.35% | 29.66 | 31.31 | 107203 | 32236.60 | 11.86% | 7.00 |
| 2025-07-29 | 31.88 | 31.38 | -0.87 | -2.70% | 30.90 | 32.57 | 120118 | 37712.97 | 13.29% | 1.00 |
| 2025-07-28 | 30.30 | 32.25 | 2.00 | 6.61% | 30.00 | 33.35 | 203410 | 65364.64 | 22.51% | 5.00 |
| 2025-07-25 | 29.46 | 30.25 | 0.78 | 2.65% | 28.73 | 30.42 | 121313 | 35785.22 | 13.42% | 15.00 |
| 2025-07-24 | 29.10 | 29.47 | -0.20 | -0.67% | 28.60 | 29.83 | 112010 | 32720.29 | 12.39% | 1.00 |
| 2025-07-23 | 28.58 | 29.67 | 0.05 | 0.17% | 28.05 | 30.50 | 176946 | 51900.89 | 19.58% | 0.00 |
| 2025-07-22 | 30.61 | 29.62 | -1.97 | -6.24% | 29.11 | 30.98 | 205795 | 61557.92 | 22.77% | 3.00 |
| 2025-07-21 | 32.41 | 31.59 | -2.16 | -6.40% | 30.75 | 32.76 | 233026 | 73519.55 | 25.78% | 12.00 |
| 2025-07-18 | 34.01 | 33.75 | -0.15 | -0.44% | 32.29 | 34.96 | 269183 | 90478.33 | 29.79% | 420.00 |
| 2025-07-17 | 34.12 | 33.90 | -1.50 | -4.24% | 33.50 | 37.45 | 356961 | 125184.64 | 39.50% | 2.00 |
| 2025-07-16 | 29.57 | 35.40 | 5.90 | 20.00% | 29.57 | 35.40 | 252687 | 84404.66 | 27.96% | 0.00 |
| 2025-07-15 | 26.43 | 29.50 | 2.78 | 10.40% | 25.80 | 32.06 | 303386 | 86646.14 | 33.57% | 11.00 |
| 2025-07-14 | 26.72 | 26.72 | 4.45 | 19.98% | 25.55 | 26.72 | 86877 | 23132.57 | 9.61% | 4.00 |
| 2025-06-27 | 21.21 | 22.27 | 0.93 | 4.36% | 21.00 | 22.35 | 120835 | 26210.04 | 13.37% | 2.00 |
| 2025-06-26 | 21.32 | 21.34 | -0.37 | -1.70% | 21.13 | 22.09 | 95200 | 20536.28 | 10.53% | 0.00 |
| 2025-06-25 | 20.54 | 21.71 | 0.91 | 4.38% | 20.38 | 22.30 | 125422 | 26823.15 | 13.88% | 0.00 |
| 2025-06-24 | 20.28 | 20.80 | 0.31 | 1.51% | 20.10 | 21.47 | 110464 | 22804.49 | 12.22% | 0.00 |
| 2025-06-23 | 20.61 | 20.49 | -0.71 | -3.35% | 20.12 | 20.81 | 105758 | 21562.38 | 11.70% | 0.00 |
| 2025-06-20 | 18.94 | 21.20 | 2.39 | 12.71% | 18.50 | 21.46 | 174991 | 35776.68 | 19.36% | 39.00 |
| 2025-06-19 | 19.82 | 18.81 | -0.88 | -4.47% | 18.78 | 19.88 | 64360 | 12273.72 | 7.12% | 0.00 |
| 2025-06-18 | 19.75 | 19.69 | -0.26 | -1.30% | 19.47 | 20.08 | 46104 | 9081.52 | 5.10% | 2.00 |
深证大盘股票行情在线 K线走势图
德固特(300950)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
