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 |
|---|
| 2025-06-20 | 19.66 | 18.71 | -1.45 | -7.19% | 18.56 | 19.98 | 189007 | 36127.79 | 12.90% | 1.00 |
| 2025-06-19 | 19.31 | 20.16 | 0.00 | 0.00% | 18.83 | 21.25 | 276167 | 54880.70 | 18.85% | 3.00 |
| 2025-06-18 | 20.46 | 20.16 | -0.45 | -2.18% | 19.13 | 20.46 | 248785 | 49288.19 | 16.98% | 30.00 |
| 2025-06-17 | 19.10 | 20.61 | 0.24 | 1.18% | 18.98 | 21.70 | 340214 | 68587.98 | 23.22% | 25.00 |
| 2025-06-16 | 19.89 | 20.37 | 0.03 | 0.15% | 19.24 | 21.50 | 382865 | 78301.93 | 26.13% | 0.00 |
| 2025-06-13 | 17.99 | 20.34 | 3.39 | 20.00% | 17.57 | 20.34 | 327477 | 63820.75 | 22.35% | 3.00 |
| 2025-06-12 | 16.78 | 16.95 | 0.30 | 1.80% | 16.73 | 17.09 | 58020 | 9796.46 | 3.96% | 0.00 |
| 2025-06-11 | 16.54 | 16.65 | 0.11 | 0.67% | 16.44 | 16.72 | 32909 | 5469.23 | 2.25% | 0.00 |
| 2025-06-10 | 16.90 | 16.54 | -0.37 | -2.19% | 16.35 | 16.91 | 54011 | 8978.85 | 3.69% | 0.00 |
| 2025-06-09 | 16.27 | 16.91 | 0.59 | 3.62% | 16.27 | 16.98 | 76946 | 12915.89 | 5.25% | 0.00 |
| 2025-06-06 | 16.15 | 16.32 | 0.13 | 0.80% | 16.01 | 16.36 | 26465 | 4287.55 | 1.81% | 0.00 |
| 2025-06-05 | 16.13 | 16.19 | -0.03 | -0.18% | 16.01 | 16.30 | 30227 | 4885.53 | 2.06% | 0.00 |
| 2025-06-04 | 16.02 | 16.22 | 0.29 | 1.82% | 15.95 | 16.44 | 42203 | 6839.09 | 2.88% | 1.00 |
| 2025-06-03 | 15.81 | 15.93 | 0.05 | 0.31% | 15.71 | 16.08 | 23799 | 3797.34 | 1.62% | 0.00 |
| 2025-05-30 | 16.13 | 15.88 | -0.31 | -1.91% | 15.78 | 16.22 | 34450 | 5487.19 | 2.35% | 0.00 |
| 2025-05-29 | 15.90 | 16.19 | 0.17 | 1.06% | 15.88 | 16.35 | 41660 | 6734.20 | 2.84% | 0.00 |
| 2025-05-28 | 15.79 | 16.02 | 0.24 | 1.52% | 15.73 | 16.16 | 31334 | 5007.12 | 2.14% | 0.00 |
| 2025-05-27 | 15.95 | 15.97 | -0.05 | -0.31% | 15.73 | 16.07 | 28737 | 4573.14 | 1.96% | 0.00 |
| 2025-05-26 | 15.85 | 16.02 | 0.11 | 0.69% | 15.85 | 16.14 | 23751 | 3808.07 | 1.62% | 0.00 |
| 2025-05-23 | 15.97 | 15.91 | -0.10 | -0.62% | 15.88 | 16.25 | 30441 | 4889.54 | 2.08% | 0.00 |
| 2025-05-22 | 16.31 | 16.01 | -0.39 | -2.38% | 15.98 | 16.46 | 41355 | 6684.03 | 2.82% | 0.00 |
| 2025-05-21 | 16.73 | 16.40 | -0.30 | -1.80% | 16.27 | 16.73 | 46171 | 7591.92 | 3.15% | 0.00 |
| 2025-05-20 | 16.45 | 16.70 | 0.32 | 1.95% | 16.24 | 16.83 | 49365 | 8196.50 | 3.37% | 0.00 |
| 2025-05-19 | 16.39 | 16.38 | -0.04 | -0.24% | 16.14 | 16.49 | 33836 | 5525.96 | 2.31% | 0.00 |
| 2025-05-16 | 16.21 | 16.42 | 0.14 | 0.86% | 16.13 | 16.75 | 43626 | 7214.63 | 2.98% | 0.00 |
| 2025-05-15 | 16.49 | 16.28 | -0.16 | -0.97% | 16.16 | 16.49 | 29955 | 4879.20 | 2.04% | 0.00 |
| 2025-05-14 | 16.59 | 16.44 | -0.06 | -0.36% | 16.33 | 16.62 | 42945 | 7071.35 | 2.93% | 0.00 |
| 2025-05-13 | 16.82 | 16.50 | -0.23 | -1.37% | 16.48 | 16.96 | 42742 | 7122.02 | 2.92% | 5.00 |
| 2025-05-12 | 16.61 | 16.73 | 0.12 | 0.72% | 16.58 | 16.86 | 53963 | 9020.82 | 3.68% | 0.00 |
| 2025-05-09 | 17.09 | 16.61 | -0.62 | -3.60% | 16.53 | 17.18 | 83700 | 13998.51 | 5.71% | 0.00 |
| 2025-05-08 | 16.99 | 17.23 | 0.57 | 3.42% | 16.60 | 17.45 | 103195 | 17621.36 | 7.04% | 0.00 |
| 2025-05-07 | 16.82 | 16.66 | 0.26 | 1.59% | 16.49 | 17.28 | 98493 | 16575.66 | 6.72% | 0.00 |
| 2025-05-06 | 16.05 | 16.40 | 0.55 | 3.47% | 16.01 | 16.46 | 73233 | 11908.45 | 5.00% | 0.00 |
| 2025-04-30 | 15.80 | 15.85 | 0.04 | 0.25% | 15.73 | 16.02 | 44841 | 7121.66 | 3.06% | 0.00 |
| 2025-04-29 | 15.63 | 15.81 | 0.08 | 0.51% | 15.51 | 16.03 | 39148 | 6209.65 | 2.67% | 0.00 |
| 2025-04-28 | 16.04 | 15.73 | -0.31 | -1.93% | 15.60 | 16.04 | 42303 | 6667.71 | 2.89% | 0.00 |
| 2025-04-25 | 16.20 | 16.04 | -0.06 | -0.37% | 15.90 | 16.28 | 46093 | 7415.62 | 3.15% | 0.00 |
| 2025-04-24 | 15.99 | 16.10 | 0.01 | 0.06% | 15.80 | 16.33 | 67513 | 10828.84 | 4.61% | 0.00 |
| 2025-04-23 | 15.99 | 16.09 | 0.32 | 2.03% | 15.78 | 16.24 | 65645 | 10531.13 | 4.48% | 9.00 |
| 2025-04-22 | 15.96 | 15.77 | -0.17 | -1.07% | 15.72 | 16.09 | 58076 | 9205.20 | 3.96% | 0.00 |
| 2025-04-21 | 15.84 | 15.94 | 0.44 | 2.84% | 15.39 | 15.99 | 97658 | 15374.98 | 6.67% | 0.00 |
| 2025-04-18 | 15.03 | 15.50 | 0.62 | 4.17% | 14.87 | 15.74 | 115141 | 17594.18 | 7.86% | 1.00 |
| 2025-04-17 | 14.71 | 14.88 | 0.17 | 1.16% | 14.68 | 15.30 | 62089 | 9295.66 | 4.24% | 0.00 |
| 2025-04-16 | 15.02 | 14.71 | -0.39 | -2.58% | 14.47 | 15.13 | 62127 | 9175.60 | 4.24% | 0.00 |
| 2025-04-15 | 15.50 | 15.10 | -0.17 | -1.11% | 14.91 | 15.50 | 60851 | 9188.65 | 4.15% | 0.00 |
| 2025-04-14 | 15.43 | 15.27 | 0.02 | 0.13% | 15.15 | 15.78 | 84245 | 12992.40 | 5.75% | 0.00 |
| 2025-04-11 | 15.50 | 15.25 | 0.18 | 1.19% | 15.19 | 16.14 | 110670 | 17220.95 | 7.55% | 0.00 |
| 2025-04-10 | 14.86 | 15.07 | 0.51 | 3.50% | 14.86 | 15.48 | 93907 | 14216.80 | 6.41% | 1.00 |
| 2025-04-09 | 13.75 | 14.56 | 0.48 | 3.41% | 12.73 | 14.86 | 119294 | 16644.61 | 8.14% | 1.00 |
| 2025-04-08 | 13.70 | 14.08 | 0.72 | 5.39% | 13.67 | 14.58 | 122532 | 17334.13 | 8.36% | 20.00 |
| 2025-04-07 | 15.50 | 13.36 | -3.34 | -20.00% | 13.36 | 15.70 | 130039 | 18578.68 | 8.88% | 0.00 |
| 2025-04-03 | 16.93 | 16.70 | -0.32 | -1.88% | 16.30 | 17.18 | 111719 | 18699.47 | 7.62% | 0.00 |
| 2025-04-02 | 17.84 | 17.02 | -0.49 | -2.80% | 16.97 | 18.29 | 116525 | 20298.40 | 7.95% | 0.00 |
| 2025-04-01 | 17.54 | 17.51 | 0.30 | 1.74% | 17.33 | 17.94 | 126141 | 22167.77 | 8.61% | 4.00 |
| 2025-03-31 | 18.14 | 17.21 | -1.48 | -7.92% | 16.83 | 18.16 | 172834 | 29921.63 | 11.80% | 42.00 |
| 2025-03-28 | 18.07 | 18.69 | 0.07 | 0.38% | 17.66 | 19.50 | 148954 | 27809.17 | 10.17% | 0.00 |
| 2025-03-27 | 20.50 | 18.62 | -2.38 | -11.33% | 18.51 | 20.50 | 191068 | 36679.80 | 13.04% | 11.00 |
| 2025-03-26 | 20.00 | 21.00 | 0.07 | 0.33% | 19.68 | 21.47 | 260443 | 53113.30 | 17.78% | 151.00 |
| 2025-03-25 | 19.01 | 20.93 | 0.93 | 4.65% | 18.60 | 23.08 | 335003 | 69719.23 | 22.86% | 11.00 |
| 2025-03-24 | 18.72 | 20.00 | 1.05 | 5.54% | 17.86 | 20.00 | 281051 | 53456.06 | 19.18% | 0.00 |
| 2025-03-21 | 16.88 | 18.95 | 2.02 | 11.93% | 16.80 | 19.93 | 258624 | 47972.74 | 17.65% | 0.00 |
| 2025-03-20 | 16.26 | 16.93 | 0.65 | 3.99% | 16.26 | 17.20 | 123385 | 20709.30 | 8.42% | 0.00 |
| 2025-03-19 | 16.11 | 16.28 | 0.04 | 0.25% | 16.01 | 16.80 | 78816 | 12940.38 | 5.38% | 0.00 |
| 2025-03-18 | 15.77 | 16.24 | 0.54 | 3.44% | 15.58 | 16.27 | 84626 | 13491.91 | 5.78% | 0.00 |
| 2025-03-17 | 15.83 | 15.70 | 0.20 | 1.29% | 15.63 | 16.28 | 91698 | 14538.20 | 6.26% | 0.00 |
| 2025-03-14 | 14.91 | 15.50 | 0.54 | 3.61% | 14.91 | 15.65 | 82871 | 12691.85 | 5.66% | 0.00 |
| 2025-03-13 | 14.70 | 14.96 | 0.19 | 1.29% | 14.49 | 15.08 | 36252 | 5356.72 | 2.47% | 0.00 |
| 2025-03-12 | 14.83 | 14.77 | -0.07 | -0.47% | 14.74 | 14.92 | 16946 | 2507.52 | 1.16% | 0.00 |
| 2025-03-11 | 14.75 | 14.84 | -0.02 | -0.13% | 14.68 | 14.85 | 18988 | 2805.56 | 1.30% | 0.00 |
| 2025-03-10 | 14.73 | 14.86 | 0.14 | 0.95% | 14.72 | 14.88 | 21438 | 3172.47 | 1.46% | 0.00 |
| 2025-03-07 | 14.81 | 14.72 | -0.09 | -0.61% | 14.63 | 14.85 | 23127 | 3409.93 | 1.58% | 0.00 |
| 2025-03-06 | 14.68 | 14.81 | 0.12 | 0.82% | 14.62 | 14.82 | 31929 | 4715.97 | 2.18% | 0.00 |
| 2025-03-05 | 14.63 | 14.69 | 0.03 | 0.20% | 14.45 | 14.70 | 20038 | 2921.29 | 1.37% | 0.00 |
| 2025-03-04 | 14.34 | 14.66 | 0.16 | 1.10% | 14.27 | 14.69 | 25773 | 3753.56 | 1.76% | 0.00 |
| 2025-03-03 | 14.49 | 14.50 | -0.02 | -0.14% | 14.36 | 14.68 | 36412 | 5287.97 | 2.49% | 0.00 |
| 2025-02-28 | 14.61 | 14.52 | -0.10 | -0.68% | 14.52 | 14.89 | 47362 | 6958.96 | 3.23% | 0.00 |
| 2025-02-27 | 14.74 | 14.62 | -0.13 | -0.88% | 14.29 | 14.76 | 29573 | 4286.65 | 2.02% | 0.00 |
| 2025-02-26 | 14.68 | 14.75 | 0.06 | 0.41% | 14.59 | 14.82 | 40668 | 5975.60 | 2.78% | 0.00 |
| 2025-02-25 | 14.32 | 14.69 | 0.28 | 1.94% | 14.21 | 14.71 | 51860 | 7538.03 | 3.54% | 0.00 |
| 2025-02-24 | 14.25 | 14.41 | 0.12 | 0.84% | 14.01 | 14.70 | 42766 | 6141.76 | 2.92% | 0.00 |
深证大盘股票行情在线 K线走势图
