当前位置: 爱股网 > 股票行情 > 德福科技(301511)股票行情

德福科技(301511)股票行情

德福科技(301511)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

德福科技(301511)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
2026-03-25	37.76	37.64	0.45	1.21%	36.81	38.43	266354	100410.74	7.11%	1.00
2026-03-24	35.00	37.19	2.84	8.27%	33.90	37.30	343362	122332.12	9.17%	9.00
2026-03-23	35.52	34.35	-1.69	-4.69%	34.02	36.65	267631	94582.67	7.15%	0.00
2026-03-20	37.54	36.04	-0.91	-2.46%	35.98	37.99	224224	83264.59	5.99%	0.00
2026-03-19	39.21	36.95	-2.30	-5.86%	36.68	39.21	259315	97380.30	6.92%	0.00
2026-03-18	39.46	39.25	0.40	1.03%	31.60	40.10	244104	95223.78	6.52%	70.00
2026-03-17	40.85	38.85	-2.04	-4.99%	38.81	41.00	365921	144278.50	9.77%	12.00
2026-03-16	39.62	40.89	1.61	4.10%	38.83	41.41	423348	170760.19	11.30%	0.00
2026-03-13	40.17	39.28	-0.92	-2.29%	38.72	40.69	320860	127038.67	8.57%	0.00
2026-03-12	42.41	40.20	0.80	2.03%	39.55	42.50	583559	238223.75	15.58%	1.00
2026-03-11	36.76	39.40	3.71	10.40%	36.10	41.00	751586	290401.22	20.07%	60.00
2026-03-10	34.51	35.69	2.19	6.54%	33.81	36.21	339601	119426.47	9.07%	3.00
2026-03-09	34.89	33.50	-1.98	-5.58%	32.05	35.00	323166	106672.36	8.63%	0.00
2026-03-06	34.88	35.48	0.18	0.51%	34.30	35.99	241184	84849.98	6.44%	0.00
2026-03-05	36.99	35.30	-0.57	-1.59%	34.84	37.18	300378	106570.45	8.02%	1.00
2026-03-04	36.71	35.87	-1.58	-4.22%	35.70	37.29	358449	130238.02	9.57%	5.00
2026-03-03	39.10	37.45	-0.61	-1.60%	37.28	39.45	436870	167146.38	11.66%	0.00
2026-03-02	38.01	38.06	0.28	0.74%	37.40	39.87	561179	216366.67	14.98%	3.00
2026-02-27	36.33	37.78	0.01	0.03%	36.28	38.08	532360	197367.83	14.21%	7.00
2026-02-26	36.30	37.77	0.88	2.39%	36.23	38.14	642008	240254.12	17.14%	20.00
2026-02-25	33.70	36.89	3.73	11.25%	33.70	36.96	867949	314253.88	23.17%	102.00
2026-02-24	31.82	33.16	1.97	6.32%	31.60	34.25	490121	161829.34	13.09%	0.00
2026-02-13	30.73	31.19	-0.14	-0.45%	30.73	31.96	268524	84387.48	7.17%	8.00
2026-02-12	29.40	31.33	1.77	5.99%	29.28	31.84	398013	122929.28	10.63%	3.00
2026-02-11	29.28	29.56	0.42	1.44%	29.25	29.95	166534	49465.58	4.45%	8.00
2026-02-10	29.12	29.14	0.02	0.07%	28.99	29.73	120962	35535.30	3.23%	0.00
2026-02-09	28.77	29.12	0.73	2.57%	28.63	29.18	117352	34002.95	3.13%	15.00
2026-02-06	28.17	28.39	-0.05	-0.18%	27.86	28.77	100170	28422.85	2.67%	0.00
2026-02-05	28.98	28.44	-0.70	-2.40%	28.35	29.06	98546	28182.27	2.63%	0.00
2026-02-04	29.20	29.14	-0.13	-0.44%	28.65	29.28	100094	28957.68	2.67%	0.00
2026-02-03	29.20	29.27	0.56	1.95%	28.72	29.32	97252	28293.42	2.60%	0.00
2026-02-02	29.65	28.71	-0.98	-3.30%	28.66	29.98	129694	37968.05	3.46%	0.00
2026-01-30	29.03	29.69	0.34	1.16%	28.49	29.79	151638	44317.15	4.05%	4.00
2026-01-29	30.24	29.35	-0.89	-2.94%	29.30	30.30	170679	50728.27	4.56%	0.00
2026-01-28	30.50	30.24	-0.26	-0.85%	30.01	30.58	118813	35950.57	3.17%	0.00
2026-01-27	30.60	30.50	-0.05	-0.16%	29.50	30.77	159690	48073.21	4.26%	2.00
2026-01-26	31.21	30.55	-0.70	-2.24%	30.36	31.43	165701	51003.11	4.42%	0.00
2026-01-23	31.56	31.25	0.05	0.16%	31.00	31.56	205287	64084.16	5.48%	0.00
2026-01-22	31.36	31.20	0.17	0.55%	30.90	31.80	183999	57476.29	4.91%	2.00
2026-01-21	30.40	31.03	0.37	1.21%	30.30	31.05	148642	45801.69	3.97%	1.00
2026-01-20	31.50	30.66	-0.68	-2.17%	30.46	31.60	194469	59889.46	5.19%	0.00
2026-01-19	31.45	31.34	-0.29	-0.92%	31.26	31.65	159105	49971.96	4.25%	5.00
2026-01-16	31.99	31.63	0.15	0.48%	31.33	32.31	231972	73516.75	6.19%	11.00
2026-01-15	30.38	31.48	0.76	2.47%	30.28	31.59	299004	93536.92	7.98%	20.00
2026-01-14	30.30	30.72	0.43	1.42%	30.30	31.19	299404	91996.80	7.99%	0.00
2026-01-13	32.00	30.29	-1.97	-6.11%	30.27	32.00	558553	172656.12	14.91%	13.00
2026-01-12	31.44	32.26	-3.23	-9.10%	31.08	32.71	806893	255953.41	21.54%	78.00
2026-01-09	35.00	35.49	-0.36	-1.00%	34.49	36.25	349301	123798.55	9.33%	22.00
2026-01-08	36.57	35.85	-1.13	-3.06%	35.47	37.21	373835	135653.39	9.98%	15.00
2026-01-07	35.80	36.98	0.04	0.11%	35.66	37.29	342231	125040.22	9.14%	0.00
2026-01-06	38.00	36.94	0.31	0.85%	36.69	38.51	443422	166230.62	11.84%	0.00
2026-01-05	35.80	36.63	0.84	2.35%	35.39	36.83	314959	113964.93	8.41%	57.00
2025-12-31	36.57	35.79	-1.11	-3.01%	35.54	36.98	291809	105376.84	7.79%	4.00
2025-12-30	37.31	36.90	-0.95	-2.51%	36.20	37.84	351706	129821.31	9.39%	2.00
2025-12-29	39.00	37.85	-0.74	-1.92%	37.01	39.06	354238	134081.94	9.46%	0.00
2025-12-26	38.97	38.59	-0.48	-1.23%	38.20	40.18	476254	185357.86	12.72%	89.00
2025-12-25	40.16	39.07	-0.24	-0.61%	38.68	40.80	499111	197212.64	13.33%	16.00
2025-12-24	38.80	39.31	0.83	2.16%	37.70	40.00	589785	230092.31	15.75%	9.00
2025-12-23	35.86	38.48	2.05	5.63%	35.86	39.30	551619	210436.11	14.73%	11.15
2025-12-22	35.70	36.43	1.14	3.23%	35.35	37.49	412843	150277.30	11.02%	74.00
2025-12-19	37.71	35.29	-2.33	-6.19%	35.13	38.23	404364	145511.62	10.80%	10.00
2025-12-18	37.70	37.62	-1.28	-3.29%	37.45	38.89	423659	161230.72	11.31%	24.00
2025-12-17	36.00	38.90	4.33	12.53%	35.45	39.41	844882	322764.97	22.56%	25.00
2025-12-16	34.80	34.57	-0.96	-2.70%	34.16	35.73	335809	116862.54	8.97%	0.00
2025-12-15	32.90	35.53	2.36	7.11%	32.34	36.33	576216	199507.44	15.38%	43.00
2025-12-12	32.36	33.17	0.72	2.22%	31.50	33.64	295449	96528.67	7.89%	0.00
2025-12-11	34.22	32.45	-1.82	-5.31%	32.43	34.22	244706	80872.20	6.53%	5.00
2025-12-10	34.74	34.27	-0.47	-1.35%	32.88	34.74	275585	92840.70	7.36%	7.00
2025-12-09	34.00	34.74	0.39	1.14%	33.81	35.19	300540	103940.27	8.02%	0.00
2025-12-08	32.70	34.35	1.64	5.01%	32.70	35.06	447667	154171.25	11.95%	12.00
2025-12-05	32.04	32.71	0.68	2.12%	31.46	32.80	169338	54571.53	4.52%	0.00
2025-12-04	31.92	32.03	0.01	0.03%	31.17	32.35	149085	47475.63	3.98%	2.00
2025-12-03	32.80	32.02	-0.78	-2.38%	31.80	33.00	168503	54326.24	4.50%	0.00
2025-12-02	33.00	32.80	-0.41	-1.23%	32.40	33.55	214587	70622.66	5.73%	0.00
2025-12-01	32.34	33.21	1.20	3.75%	32.09	34.30	311853	104095.34	8.33%	25.00
2025-11-28	31.92	32.01	-0.06	-0.19%	31.62	32.48	168936	54096.47	4.51%	0.00
2025-11-27	32.76	32.07	-0.46	-1.41%	32.01	33.55	241791	79163.63	6.46%	0.00
2025-11-26	32.68	32.53	-0.63	-1.90%	32.03	33.48	299086	97980.27	7.99%	0.00
2025-11-25	31.31	33.16	2.48	8.08%	31.15	34.15	451406	148687.45	12.05%	2.00
2025-11-24	29.60	30.68	1.12	3.79%	29.16	30.97	218495	65745.80	5.83%	0.00

深证大盘股票行情在线 K线走势图

德福科技(301511)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24