德石股份(301158)股票行情
德石股份(301158)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 | 21.68 | 21.51 | -0.13 | -0.60% | 21.49 | 22.04 | 49484 | 10790.81 | 3.38% | 0.00 |
| 2025-12-11 | 22.29 | 21.64 | -0.26 | -1.19% | 21.63 | 22.38 | 50598 | 11131.43 | 3.45% | 0.00 |
| 2025-12-10 | 21.95 | 21.90 | 0.17 | 0.78% | 21.70 | 22.04 | 38998 | 8530.40 | 2.66% | 0.00 |
| 2025-12-09 | 22.20 | 21.73 | -0.44 | -1.98% | 21.71 | 22.21 | 48273 | 10565.08 | 3.29% | 0.00 |
| 2025-12-08 | 22.32 | 22.17 | -0.13 | -0.58% | 22.00 | 22.44 | 68341 | 15143.79 | 4.66% | 0.00 |
| 2025-12-05 | 21.95 | 22.30 | 0.39 | 1.78% | 21.55 | 22.40 | 74021 | 16395.90 | 5.05% | 0.00 |
| 2025-12-04 | 21.80 | 21.91 | -0.06 | -0.27% | 21.38 | 22.24 | 78021 | 17063.85 | 5.33% | 18.00 |
| 2025-12-03 | 21.66 | 21.97 | 0.48 | 2.23% | 21.45 | 22.20 | 81959 | 17936.50 | 5.59% | 0.00 |
| 2025-12-02 | 21.69 | 21.49 | -0.35 | -1.60% | 21.36 | 21.70 | 40716 | 8750.11 | 2.78% | 0.00 |
| 2025-12-01 | 21.76 | 21.84 | 0.26 | 1.20% | 21.67 | 21.95 | 63553 | 13873.19 | 4.34% | 0.00 |
| 2025-11-28 | 21.47 | 21.58 | 0.31 | 1.46% | 21.30 | 22.44 | 102100 | 22163.95 | 6.97% | 0.00 |
| 2025-11-27 | 21.16 | 21.41 | 0.24 | 1.13% | 21.07 | 21.63 | 49539 | 10600.18 | 3.38% | 0.00 |
| 2025-11-26 | 21.41 | 21.17 | -0.12 | -0.56% | 21.10 | 21.56 | 42080 | 8982.16 | 2.87% | 0.00 |
| 2025-11-25 | 21.42 | 21.29 | -0.03 | -0.14% | 21.22 | 21.61 | 41399 | 8865.08 | 2.83% | 0.00 |
| 2025-11-24 | 21.02 | 21.32 | 0.47 | 2.25% | 20.91 | 21.42 | 56529 | 11966.27 | 3.86% | 0.10 |
| 2025-11-21 | 21.89 | 20.85 | -1.14 | -5.18% | 20.81 | 22.07 | 75242 | 15935.25 | 5.14% | 1.00 |
| 2025-11-20 | 22.38 | 21.99 | -0.37 | -1.65% | 21.88 | 22.50 | 60691 | 13401.79 | 4.14% | 0.00 |
| 2025-11-19 | 22.50 | 22.36 | -0.23 | -1.02% | 22.30 | 22.78 | 57376 | 12909.31 | 3.92% | 0.00 |
| 2025-11-18 | 23.06 | 22.59 | -0.38 | -1.65% | 22.43 | 23.09 | 68684 | 15542.89 | 4.69% | 1.00 |
| 2025-11-17 | 23.03 | 22.97 | -0.14 | -0.61% | 22.73 | 23.31 | 65359 | 15052.38 | 4.46% | 0.00 |
| 2025-11-14 | 23.13 | 23.11 | -0.38 | -1.62% | 23.02 | 23.47 | 80089 | 18608.46 | 5.47% | 0.00 |
| 2025-11-13 | 22.45 | 23.49 | 0.18 | 0.77% | 21.85 | 23.55 | 158339 | 35968.65 | 10.81% | 0.00 |
| 2025-11-12 | 23.18 | 23.31 | 0.23 | 1.00% | 22.97 | 23.79 | 179451 | 42122.02 | 12.25% | 0.00 |
| 2025-11-11 | 23.05 | 23.08 | 0.03 | 0.13% | 22.86 | 23.31 | 76615 | 17668.38 | 5.23% | 0.00 |
| 2025-11-10 | 23.10 | 23.05 | -0.09 | -0.39% | 22.90 | 23.26 | 74677 | 17211.10 | 5.10% | 0.00 |
| 2025-11-07 | 23.30 | 23.14 | -0.27 | -1.15% | 23.03 | 23.53 | 90988 | 21134.38 | 6.21% | 0.00 |
| 2025-11-06 | 23.80 | 23.41 | -0.57 | -2.38% | 23.34 | 23.96 | 120718 | 28366.48 | 8.24% | 0.00 |
| 2025-11-05 | 23.51 | 23.98 | 0.04 | 0.17% | 23.51 | 24.29 | 112491 | 27021.29 | 7.68% | 0.00 |
| 2025-11-04 | 24.01 | 23.94 | -0.49 | -2.01% | 23.69 | 24.34 | 123890 | 29699.22 | 8.46% | 2.00 |
| 2025-11-03 | 23.82 | 24.43 | 0.46 | 1.92% | 23.35 | 24.50 | 176814 | 42475.16 | 12.07% | 0.00 |
| 2025-10-31 | 23.90 | 23.97 | -0.03 | -0.13% | 23.75 | 24.98 | 167374 | 40472.72 | 11.42% | 14.00 |
| 2025-10-30 | 25.38 | 24.00 | -1.58 | -6.18% | 23.78 | 25.60 | 207587 | 50331.71 | 14.17% | 0.00 |
| 2025-10-29 | 25.00 | 25.58 | -0.27 | -1.04% | 24.55 | 25.68 | 198536 | 50047.36 | 13.55% | 14.00 |
| 2025-10-28 | 25.00 | 25.85 | 0.24 | 0.94% | 24.76 | 26.46 | 281829 | 71968.43 | 19.23% | 1.00 |
| 2025-10-27 | 24.92 | 25.61 | -0.48 | -1.84% | 24.58 | 26.38 | 287344 | 72879.23 | 19.61% | 0.00 |
| 2025-10-24 | 27.50 | 26.09 | -1.06 | -3.90% | 25.55 | 28.50 | 331793 | 88090.66 | 22.64% | 11.00 |
| 2025-10-23 | 28.33 | 27.15 | -2.82 | -9.41% | 26.60 | 29.48 | 391634 | 108753.83 | 26.73% | 13.00 |
| 2025-10-22 | 28.18 | 29.97 | 4.31 | 16.80% | 27.80 | 30.79 | 506655 | 149819.59 | 34.58% | 3.00 |
| 2025-10-21 | 25.63 | 25.66 | 4.28 | 20.02% | 24.70 | 25.66 | 187303 | 47876.86 | 12.78% | 0.00 |
| 2025-10-20 | 17.95 | 21.38 | 3.56 | 19.98% | 17.95 | 21.38 | 120840 | 23837.38 | 8.25% | 13.00 |
| 2025-10-17 | 18.05 | 17.82 | -0.30 | -1.66% | 17.81 | 18.18 | 21393 | 3847.44 | 1.46% | 0.00 |
| 2025-10-16 | 18.38 | 18.12 | -0.26 | -1.41% | 18.02 | 18.43 | 22635 | 4109.40 | 1.54% | 0.00 |
| 2025-10-15 | 18.30 | 18.38 | 0.03 | 0.16% | 18.04 | 18.38 | 26745 | 4882.84 | 1.83% | 0.00 |
| 2025-10-14 | 18.25 | 18.35 | 0.27 | 1.49% | 18.12 | 18.56 | 40388 | 7406.40 | 2.76% | 0.00 |
| 2025-10-13 | 17.45 | 18.08 | -0.03 | -0.17% | 17.13 | 18.16 | 32341 | 5735.04 | 2.21% | 0.00 |
| 2025-10-10 | 17.89 | 18.11 | 0.14 | 0.78% | 17.83 | 18.18 | 25917 | 4685.90 | 1.77% | 0.00 |
| 2025-10-09 | 17.83 | 17.97 | 0.15 | 0.84% | 17.78 | 18.15 | 26240 | 4714.81 | 1.79% | 0.00 |
| 2025-09-30 | 17.85 | 17.82 | -0.03 | -0.17% | 17.78 | 17.95 | 15095 | 2695.50 | 1.03% | 0.00 |
| 2025-09-29 | 17.75 | 17.85 | 0.11 | 0.62% | 17.42 | 17.94 | 20332 | 3614.06 | 1.39% | 0.00 |
| 2025-09-26 | 17.78 | 17.74 | 0.01 | 0.06% | 17.58 | 18.00 | 26236 | 4676.92 | 1.79% | 0.00 |
| 2025-09-25 | 18.04 | 17.73 | -0.31 | -1.72% | 17.70 | 18.15 | 21979 | 3929.37 | 1.50% | 0.00 |
| 2025-09-24 | 17.68 | 18.04 | 0.34 | 1.92% | 17.63 | 18.16 | 26945 | 4844.43 | 1.84% | 0.00 |
| 2025-09-23 | 17.99 | 17.70 | -0.30 | -1.67% | 17.15 | 18.00 | 35717 | 6239.93 | 2.44% | 0.00 |
| 2025-09-22 | 18.17 | 18.00 | -0.01 | -0.06% | 17.81 | 18.17 | 17532 | 3147.84 | 1.20% | 0.00 |
| 2025-09-19 | 18.30 | 18.01 | -0.29 | -1.58% | 17.90 | 18.43 | 28643 | 5183.68 | 1.95% | 0.00 |
| 2025-09-18 | 18.57 | 18.30 | -0.35 | -1.88% | 18.11 | 18.81 | 39560 | 7312.82 | 2.70% | 0.00 |
| 2025-09-17 | 18.75 | 18.65 | -0.07 | -0.37% | 18.61 | 18.90 | 23221 | 4349.35 | 1.58% | 0.00 |
| 2025-09-16 | 18.63 | 18.72 | 0.09 | 0.48% | 18.45 | 18.75 | 23328 | 4347.11 | 1.59% | 0.00 |
| 2025-09-15 | 18.76 | 18.63 | -0.16 | -0.85% | 18.59 | 18.96 | 24225 | 4538.58 | 1.65% | 1.00 |
| 2025-09-12 | 18.85 | 18.79 | -0.03 | -0.16% | 18.61 | 18.98 | 27742 | 5220.59 | 1.89% | 0.00 |
| 2025-09-11 | 18.65 | 18.82 | 0.09 | 0.48% | 18.31 | 18.82 | 32491 | 6032.75 | 2.22% | 0.00 |
| 2025-09-10 | 18.60 | 18.73 | 0.23 | 1.24% | 18.51 | 18.96 | 32584 | 6087.02 | 2.22% | 0.00 |
| 2025-09-09 | 19.12 | 18.50 | -0.56 | -2.94% | 18.36 | 19.12 | 32948 | 6144.30 | 2.25% | 0.00 |
| 2025-09-08 | 18.72 | 19.06 | 0.34 | 1.82% | 18.72 | 19.06 | 32327 | 6123.57 | 2.21% | 0.00 |
| 2025-09-05 | 18.31 | 18.72 | 0.42 | 2.30% | 18.27 | 18.74 | 30967 | 5742.54 | 2.11% | 0.00 |
| 2025-09-04 | 18.43 | 18.30 | -0.02 | -0.11% | 18.01 | 18.64 | 39163 | 7201.52 | 2.67% | 0.00 |
| 2025-09-03 | 19.41 | 18.32 | -1.18 | -6.05% | 18.25 | 19.45 | 63309 | 11910.43 | 4.32% | 0.00 |
| 2025-09-02 | 19.35 | 19.50 | 0.17 | 0.88% | 18.93 | 19.54 | 72586 | 13967.20 | 4.95% | 0.00 |
| 2025-09-01 | 18.70 | 19.33 | 0.45 | 2.38% | 18.70 | 19.76 | 68810 | 13339.84 | 4.70% | 1.00 |
| 2025-08-29 | 18.72 | 18.88 | 0.15 | 0.80% | 18.63 | 18.95 | 42504 | 8002.81 | 2.90% | 0.00 |
| 2025-08-28 | 18.65 | 18.73 | 0.13 | 0.70% | 18.02 | 19.12 | 58918 | 10949.20 | 4.02% | 0.00 |
| 2025-08-27 | 19.45 | 18.60 | -0.85 | -4.37% | 18.53 | 19.58 | 78036 | 14956.40 | 5.33% | 0.00 |
| 2025-08-26 | 19.32 | 19.45 | 0.07 | 0.36% | 19.15 | 19.82 | 65160 | 12710.84 | 4.45% | 0.00 |
| 2025-08-25 | 19.48 | 19.38 | -0.12 | -0.62% | 19.23 | 19.55 | 66645 | 12904.70 | 4.55% | 0.00 |
| 2025-08-22 | 19.89 | 19.50 | -0.39 | -1.96% | 19.26 | 19.90 | 70535 | 13720.66 | 4.81% | 0.00 |
| 2025-08-21 | 19.46 | 19.89 | 0.39 | 2.00% | 19.33 | 20.10 | 86701 | 17162.97 | 5.92% | 0.00 |
| 2025-08-20 | 19.18 | 19.50 | 0.37 | 1.93% | 19.02 | 19.65 | 62891 | 12214.23 | 4.29% | 0.00 |
| 2025-08-19 | 19.23 | 19.13 | -0.06 | -0.31% | 18.95 | 19.26 | 42126 | 8050.29 | 2.88% | 30.00 |
| 2025-08-18 | 19.11 | 19.19 | 0.09 | 0.47% | 19.11 | 19.40 | 51659 | 9943.01 | 3.53% | 0.00 |
| 2025-08-15 | 18.70 | 19.10 | 0.39 | 2.08% | 18.70 | 19.15 | 49797 | 9461.81 | 3.40% | 0.00 |
深证大盘股票行情在线 K线走势图
德石股份(301158)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
