德尔玛(301332)股票行情 德尔玛股票行情 301332股票行情_爱股网
德尔玛(301332)股票行情
德尔玛(301332)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 |
|---|
| 2025-10-28 | 9.95 | 9.88 | -0.14 | -1.40% | 9.84 | 9.98 | 57943 | 5734.40 | 2.19% | 0.00 |
| 2025-10-27 | 9.88 | 10.02 | 0.18 | 1.83% | 9.83 | 10.05 | 66649 | 6638.16 | 2.52% | 0.00 |
| 2025-10-24 | 9.81 | 9.84 | 0.03 | 0.31% | 9.81 | 9.90 | 37042 | 3646.95 | 1.40% | 0.00 |
| 2025-10-23 | 9.79 | 9.81 | 0.01 | 0.10% | 9.70 | 9.82 | 39080 | 3819.10 | 1.48% | 0.00 |
| 2025-10-22 | 9.73 | 9.80 | 0.05 | 0.51% | 9.71 | 9.84 | 30940 | 3032.27 | 1.17% | 0.00 |
| 2025-10-21 | 9.60 | 9.75 | 0.15 | 1.56% | 9.58 | 9.77 | 33392 | 3236.89 | 1.26% | 0.00 |
| 2025-10-20 | 9.63 | 9.60 | 0.05 | 0.52% | 9.56 | 9.67 | 29617 | 2844.46 | 1.12% | 0.00 |
| 2025-10-17 | 9.73 | 9.55 | -0.17 | -1.75% | 9.55 | 9.77 | 43182 | 4167.56 | 1.63% | 0.00 |
| 2025-10-16 | 9.86 | 9.72 | -0.16 | -1.62% | 9.72 | 9.87 | 43752 | 4277.32 | 1.65% | 0.00 |
| 2025-10-15 | 9.74 | 9.88 | 0.19 | 1.96% | 9.72 | 9.89 | 41158 | 4046.83 | 1.55% | 0.00 |
| 2025-10-14 | 9.79 | 9.69 | -0.06 | -0.62% | 9.67 | 9.88 | 54406 | 5321.78 | 2.05% | 0.00 |
| 2025-10-13 | 9.71 | 9.75 | -0.16 | -1.61% | 9.50 | 9.79 | 61812 | 5981.92 | 2.33% | 1.00 |
| 2025-10-10 | 9.88 | 9.91 | 0.06 | 0.61% | 9.83 | 9.94 | 43885 | 4342.84 | 1.66% | 0.00 |
| 2025-10-09 | 9.95 | 9.85 | -0.08 | -0.81% | 9.79 | 9.95 | 45999 | 4536.92 | 1.74% | 0.00 |
| 2025-09-30 | 9.98 | 9.93 | -0.03 | -0.30% | 9.92 | 10.00 | 35896 | 3573.85 | 1.36% | 0.00 |
| 2025-09-29 | 9.97 | 9.96 | -0.04 | -0.40% | 9.87 | 10.04 | 54519 | 5426.48 | 2.06% | 0.00 |
| 2025-09-26 | 10.05 | 10.00 | -0.07 | -0.70% | 9.93 | 10.12 | 38383 | 3848.00 | 1.45% | 0.00 |
| 2025-09-25 | 10.18 | 10.07 | -0.14 | -1.37% | 10.05 | 10.24 | 38441 | 3893.87 | 1.45% | 0.00 |
| 2025-09-24 | 10.14 | 10.21 | 0.03 | 0.29% | 10.06 | 10.21 | 59426 | 6038.76 | 2.24% | 0.00 |
| 2025-09-23 | 10.26 | 10.18 | -0.14 | -1.36% | 9.98 | 10.28 | 59140 | 5968.10 | 2.23% | 0.00 |
| 2025-09-22 | 10.28 | 10.32 | 0.05 | 0.49% | 10.15 | 10.55 | 60296 | 6204.52 | 2.28% | 0.00 |
| 2025-09-19 | 10.42 | 10.27 | -0.13 | -1.25% | 10.20 | 10.49 | 56413 | 5809.20 | 2.13% | 0.00 |
| 2025-09-18 | 10.62 | 10.40 | -0.22 | -2.07% | 10.33 | 10.65 | 53014 | 5572.84 | 2.00% | 0.00 |
| 2025-09-17 | 10.66 | 10.62 | -0.04 | -0.38% | 10.56 | 10.71 | 39703 | 4228.34 | 1.50% | 0.00 |
| 2025-09-16 | 10.45 | 10.66 | 0.24 | 2.30% | 10.40 | 10.67 | 59013 | 6248.89 | 2.23% | 0.00 |
| 2025-09-15 | 10.51 | 10.42 | -0.10 | -0.95% | 10.36 | 10.53 | 31849 | 3328.86 | 1.20% | 10.00 |
| 2025-09-12 | 10.59 | 10.52 | -0.05 | -0.47% | 10.51 | 10.62 | 46720 | 4935.76 | 1.76% | 0.00 |
| 2025-09-11 | 10.44 | 10.57 | 0.05 | 0.48% | 10.35 | 10.58 | 38018 | 3996.93 | 1.44% | 0.00 |
| 2025-09-10 | 10.53 | 10.52 | 0.00 | 0.00% | 10.44 | 10.57 | 24892 | 2614.62 | 0.94% | 0.00 |
| 2025-09-09 | 10.55 | 10.52 | -0.06 | -0.57% | 10.43 | 10.66 | 42560 | 4484.09 | 1.61% | 0.00 |
| 2025-09-08 | 10.51 | 10.58 | 0.09 | 0.86% | 10.47 | 10.63 | 42230 | 4455.11 | 1.59% | 0.00 |
| 2025-09-05 | 10.44 | 10.49 | 0.11 | 1.06% | 10.32 | 10.51 | 46446 | 4855.08 | 1.75% | 0.00 |
| 2025-09-04 | 10.41 | 10.38 | 0.04 | 0.39% | 10.25 | 10.54 | 46892 | 4890.96 | 1.77% | 1.00 |
| 2025-09-03 | 10.59 | 10.34 | -0.21 | -1.99% | 10.32 | 10.71 | 47705 | 5000.96 | 1.80% | 2.00 |
| 2025-09-02 | 10.68 | 10.55 | -0.19 | -1.77% | 10.37 | 10.70 | 63362 | 6663.08 | 2.39% | 0.00 |
| 2025-09-01 | 10.66 | 10.74 | 0.07 | 0.66% | 10.56 | 11.07 | 70320 | 7544.65 | 2.65% | 0.00 |
| 2025-08-29 | 10.76 | 10.67 | -0.11 | -1.02% | 10.62 | 10.81 | 50389 | 5393.48 | 1.90% | 0.00 |
| 2025-08-28 | 10.80 | 10.78 | -0.03 | -0.28% | 10.43 | 11.08 | 97435 | 10475.18 | 3.68% | 0.00 |
| 2025-08-27 | 11.18 | 10.81 | -0.42 | -3.74% | 10.78 | 11.28 | 71389 | 7907.05 | 2.69% | 0.00 |
| 2025-08-26 | 11.16 | 11.23 | 0.08 | 0.72% | 11.05 | 11.40 | 66091 | 7434.71 | 2.49% | 0.00 |
| 2025-08-25 | 11.20 | 11.15 | 0.00 | 0.00% | 11.11 | 11.23 | 48183 | 5380.56 | 1.82% | 0.00 |
| 2025-08-22 | 11.25 | 11.15 | -0.10 | -0.89% | 11.08 | 11.25 | 48362 | 5389.81 | 1.83% | 0.00 |
| 2025-08-21 | 11.32 | 11.25 | -0.07 | -0.62% | 11.20 | 11.36 | 53551 | 6032.14 | 2.02% | 0.00 |
| 2025-08-20 | 11.24 | 11.32 | 0.03 | 0.27% | 11.19 | 11.34 | 47258 | 5320.33 | 1.78% | 0.00 |
| 2025-08-19 | 11.22 | 11.29 | 0.09 | 0.80% | 11.12 | 11.32 | 56441 | 6338.61 | 2.13% | 0.00 |
| 2025-08-18 | 11.26 | 11.20 | 0.02 | 0.18% | 11.15 | 11.31 | 54410 | 6108.46 | 2.05% | 0.00 |
| 2025-08-15 | 11.06 | 11.18 | 0.09 | 0.81% | 11.06 | 11.34 | 46851 | 5255.52 | 1.77% | 0.00 |
| 2025-08-14 | 11.40 | 11.09 | -0.31 | -2.72% | 11.08 | 11.44 | 67298 | 7532.04 | 2.54% | 0.00 |
| 2025-08-13 | 11.50 | 11.40 | -0.02 | -0.18% | 11.31 | 11.75 | 72292 | 8297.01 | 2.73% | 0.00 |
| 2025-08-12 | 11.52 | 11.42 | -0.10 | -0.87% | 11.36 | 11.57 | 64422 | 7368.82 | 2.43% | 0.00 |
| 2025-08-11 | 11.37 | 11.52 | 0.22 | 1.95% | 11.31 | 11.88 | 134853 | 15641.42 | 5.09% | 0.00 |
| 2025-08-08 | 11.28 | 11.30 | -0.05 | -0.44% | 11.20 | 11.38 | 47397 | 5356.53 | 1.79% | 0.00 |
| 2025-08-07 | 11.52 | 11.35 | -0.16 | -1.39% | 11.26 | 11.52 | 93540 | 10626.93 | 3.53% | 0.00 |
| 2025-08-06 | 11.39 | 11.51 | 0.12 | 1.05% | 11.22 | 11.56 | 131438 | 14996.69 | 4.96% | 0.00 |
| 2025-08-05 | 11.12 | 11.39 | 0.32 | 2.89% | 11.06 | 11.61 | 149860 | 17108.12 | 5.66% | 0.00 |
| 2025-08-04 | 10.96 | 11.07 | 0.05 | 0.45% | 10.91 | 11.15 | 49819 | 5505.54 | 1.88% | 0.00 |
| 2025-08-01 | 10.80 | 11.02 | 0.24 | 2.23% | 10.78 | 11.10 | 70296 | 7713.67 | 2.65% | 0.00 |
| 2025-07-31 | 10.95 | 10.78 | -0.22 | -2.00% | 10.73 | 11.03 | 47284 | 5127.69 | 1.78% | 0.00 |
| 2025-07-30 | 11.00 | 11.00 | 0.00 | 0.00% | 10.83 | 11.09 | 45177 | 4955.05 | 1.71% | 0.00 |
| 2025-07-29 | 11.06 | 11.00 | -0.08 | -0.72% | 10.90 | 11.09 | 44003 | 4832.81 | 1.66% | 0.00 |
| 2025-07-28 | 11.11 | 11.08 | 0.01 | 0.09% | 11.01 | 11.15 | 44380 | 4920.11 | 1.68% | 0.00 |
| 2025-07-25 | 11.17 | 11.07 | -0.07 | -0.63% | 11.02 | 11.19 | 55138 | 6108.53 | 2.08% | 0.00 |
| 2025-07-24 | 11.03 | 11.14 | 0.19 | 1.74% | 10.90 | 11.22 | 76542 | 8497.70 | 2.89% | 0.00 |
| 2025-07-23 | 10.88 | 10.95 | 0.03 | 0.27% | 10.85 | 11.29 | 69651 | 7686.23 | 2.63% | 0.00 |
| 2025-07-22 | 11.02 | 10.92 | -0.10 | -0.91% | 10.86 | 11.02 | 40395 | 4407.00 | 1.52% | 0.00 |
| 2025-07-21 | 10.95 | 11.02 | 0.07 | 0.64% | 10.92 | 11.03 | 40782 | 4480.78 | 1.54% | 0.00 |
| 2025-07-18 | 10.94 | 10.95 | 0.01 | 0.09% | 10.89 | 11.02 | 31043 | 3395.42 | 1.17% | 0.00 |
| 2025-07-17 | 10.92 | 10.94 | -0.01 | -0.09% | 10.92 | 11.02 | 39327 | 4310.42 | 1.48% | 0.00 |
| 2025-07-16 | 10.95 | 10.95 | -0.05 | -0.45% | 10.89 | 11.07 | 44911 | 4926.40 | 1.70% | 0.00 |
| 2025-07-15 | 11.06 | 11.00 | -0.11 | -0.99% | 10.88 | 11.16 | 64551 | 7095.08 | 2.44% | 0.00 |
| 2025-07-14 | 11.02 | 11.11 | 0.08 | 0.73% | 10.95 | 11.22 | 57346 | 6350.12 | 2.16% | 0.00 |
| 2025-07-11 | 11.23 | 11.03 | -0.14 | -1.25% | 10.94 | 11.43 | 95426 | 10612.71 | 3.60% | 0.00 |
| 2025-07-10 | 11.14 | 11.17 | -0.05 | -0.45% | 10.91 | 11.24 | 105559 | 11687.23 | 3.98% | 0.00 |
| 2025-07-09 | 11.17 | 11.22 | -0.06 | -0.53% | 11.15 | 11.55 | 139723 | 15839.15 | 5.27% | 0.00 |
| 2025-07-08 | 10.90 | 11.28 | 0.43 | 3.96% | 10.75 | 11.55 | 200346 | 22342.44 | 7.56% | 0.00 |
| 2025-07-07 | 10.61 | 10.85 | 0.00 | 0.00% | 10.40 | 10.98 | 140374 | 15057.59 | 5.30% | 0.00 |
| 2025-07-04 | 11.03 | 10.85 | 0.02 | 0.18% | 10.80 | 11.26 | 238714 | 26311.88 | 9.01% | 0.00 |
| 2025-07-03 | 10.24 | 10.83 | 0.56 | 5.45% | 10.22 | 11.28 | 211408 | 22760.30 | 7.98% | 0.00 |
| 2025-07-02 | 10.22 | 10.27 | 0.03 | 0.29% | 10.19 | 10.43 | 58142 | 5983.71 | 2.19% | 0.00 |
| 2025-07-01 | 10.24 | 10.24 | 0.00 | 0.00% | 10.15 | 10.31 | 52622 | 5384.81 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
德尔玛(301332)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
