德新科技(603032)股票行情
德新科技(603032)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 |
|---|
| 2025-09-16 | 22.80 | 22.73 | -0.08 | -0.35% | 22.40 | 23.10 | 147147 | 33363.73 | 6.35% |
| 2025-09-15 | 23.44 | 22.81 | -0.29 | -1.26% | 22.79 | 24.07 | 186538 | 43583.33 | 8.05% |
| 2025-09-12 | 23.45 | 23.10 | -0.32 | -1.37% | 22.70 | 23.65 | 165941 | 38382.98 | 7.16% |
| 2025-09-11 | 23.40 | 23.42 | 0.02 | 0.09% | 22.67 | 23.74 | 196432 | 45601.08 | 8.48% |
| 2025-09-10 | 23.42 | 23.40 | -0.25 | -1.06% | 23.05 | 24.20 | 245973 | 57721.68 | 10.62% |
| 2025-09-09 | 23.00 | 23.65 | 0.79 | 3.46% | 22.59 | 24.46 | 382671 | 90299.06 | 16.52% |
| 2025-09-08 | 23.56 | 22.86 | -0.85 | -3.58% | 22.62 | 24.33 | 369550 | 85531.44 | 15.95% |
| 2025-09-05 | 21.08 | 23.71 | 0.67 | 2.91% | 21.08 | 24.30 | 502394 | 117856.08 | 21.69% |
| 2025-09-04 | 25.94 | 23.04 | -2.56 | -10.00% | 23.04 | 26.49 | 450546 | 111551.38 | 19.45% |
| 2025-09-03 | 27.30 | 25.60 | 0.72 | 2.89% | 24.84 | 27.37 | 676099 | 176920.38 | 29.18% |
| 2025-09-02 | 24.88 | 24.88 | 2.26 | 9.99% | 24.25 | 24.88 | 96055 | 23880.22 | 4.15% |
| 2025-09-01 | 22.58 | 22.62 | 2.06 | 10.02% | 22.18 | 22.62 | 136591 | 30873.39 | 5.90% |
| 2025-08-29 | 18.61 | 20.56 | 1.87 | 10.01% | 18.55 | 20.56 | 208007 | 41391.98 | 8.98% |
| 2025-08-28 | 18.81 | 18.69 | -0.25 | -1.32% | 17.96 | 19.27 | 147280 | 27500.23 | 6.36% |
| 2025-08-27 | 19.50 | 18.94 | -0.34 | -1.76% | 18.90 | 20.06 | 157361 | 30551.87 | 6.79% |
| 2025-08-26 | 19.40 | 19.28 | -0.37 | -1.88% | 19.20 | 19.97 | 224366 | 43752.61 | 9.68% |
| 2025-08-25 | 18.50 | 19.65 | 1.24 | 6.74% | 18.49 | 20.25 | 372467 | 73602.89 | 16.08% |
| 2025-08-22 | 18.27 | 18.41 | 0.13 | 0.71% | 18.16 | 18.70 | 67991 | 12481.95 | 2.93% |
| 2025-08-21 | 18.73 | 18.28 | -0.53 | -2.82% | 18.20 | 18.94 | 93065 | 17188.28 | 4.02% |
| 2025-08-20 | 18.88 | 18.81 | -0.08 | -0.42% | 18.36 | 18.88 | 87873 | 16346.96 | 3.79% |
| 2025-08-19 | 18.76 | 18.89 | 0.15 | 0.80% | 18.48 | 18.93 | 99424 | 18639.26 | 4.29% |
| 2025-08-18 | 18.74 | 18.74 | 0.03 | 0.16% | 18.59 | 18.97 | 108029 | 20266.27 | 4.66% |
| 2025-08-15 | 18.11 | 18.71 | 0.34 | 1.85% | 18.11 | 18.75 | 98105 | 18235.46 | 4.23% |
| 2025-08-14 | 19.20 | 18.37 | -0.99 | -5.11% | 18.24 | 19.30 | 167378 | 31337.60 | 7.23% |
| 2025-08-13 | 19.86 | 19.36 | -0.69 | -3.44% | 19.27 | 19.96 | 187366 | 36462.01 | 8.09% |
| 2025-08-12 | 19.43 | 20.05 | 0.96 | 5.03% | 18.66 | 20.12 | 255528 | 49494.56 | 11.03% |
| 2025-08-11 | 19.85 | 19.09 | 0.07 | 0.37% | 18.92 | 20.15 | 201009 | 38674.07 | 8.68% |
| 2025-08-08 | 18.33 | 19.02 | 0.60 | 3.26% | 18.32 | 19.40 | 203084 | 38425.45 | 8.77% |
| 2025-08-07 | 18.92 | 18.42 | -0.50 | -2.64% | 18.30 | 18.93 | 109322 | 20185.80 | 4.72% |
| 2025-08-06 | 18.55 | 18.92 | 0.36 | 1.94% | 18.30 | 18.92 | 135946 | 25416.90 | 5.87% |
| 2025-08-05 | 18.65 | 18.56 | -0.02 | -0.11% | 18.43 | 18.68 | 93787 | 17374.60 | 4.05% |
| 2025-08-04 | 17.98 | 18.58 | 0.68 | 3.80% | 17.59 | 18.63 | 161879 | 29684.03 | 6.99% |
| 2025-08-01 | 17.79 | 17.90 | 0.11 | 0.62% | 17.62 | 18.17 | 72314 | 12935.70 | 3.12% |
| 2025-07-31 | 17.86 | 17.79 | -0.13 | -0.73% | 17.72 | 18.19 | 70236 | 12617.68 | 3.03% |
| 2025-07-30 | 18.52 | 17.92 | -0.40 | -2.18% | 17.70 | 18.52 | 100042 | 17983.44 | 4.32% |
| 2025-07-29 | 18.28 | 18.32 | 0.01 | 0.05% | 18.11 | 18.54 | 95556 | 17499.46 | 4.12% |
| 2025-07-28 | 17.85 | 18.31 | 0.05 | 0.27% | 17.85 | 18.60 | 104167 | 19031.63 | 4.50% |
| 2025-07-25 | 18.36 | 18.26 | -0.02 | -0.11% | 17.90 | 18.42 | 125038 | 22744.46 | 5.40% |
| 2025-07-24 | 18.20 | 18.28 | -0.11 | -0.60% | 18.20 | 18.62 | 183053 | 33564.74 | 7.90% |
| 2025-07-23 | 18.78 | 18.39 | -0.38 | -2.02% | 18.33 | 19.80 | 396219 | 75186.88 | 17.10% |
| 2025-07-22 | 16.90 | 18.77 | 1.71 | 10.02% | 16.82 | 18.77 | 196050 | 35517.18 | 8.46% |
| 2025-07-21 | 16.88 | 17.06 | 0.27 | 1.61% | 16.65 | 17.06 | 74283 | 12572.86 | 3.21% |
| 2025-07-18 | 16.76 | 16.79 | 0.02 | 0.12% | 16.75 | 17.07 | 84795 | 14313.19 | 3.66% |
| 2025-07-17 | 16.63 | 16.77 | 0.14 | 0.84% | 16.40 | 16.91 | 74829 | 12467.67 | 3.23% |
| 2025-07-16 | 16.60 | 16.63 | 0.03 | 0.18% | 16.51 | 16.75 | 58866 | 9791.60 | 2.54% |
| 2025-07-15 | 16.85 | 16.60 | -0.10 | -0.60% | 16.40 | 17.49 | 100995 | 16980.61 | 4.36% |
| 2025-07-14 | 16.81 | 16.70 | -0.11 | -0.65% | 16.62 | 16.99 | 52705 | 8836.60 | 2.28% |
| 2025-07-11 | 16.83 | 16.81 | -0.18 | -1.06% | 16.66 | 16.99 | 62286 | 10489.51 | 2.69% |
| 2025-07-10 | 17.06 | 16.99 | -0.06 | -0.35% | 16.80 | 17.19 | 62744 | 10633.17 | 2.71% |
| 2025-07-09 | 17.50 | 17.05 | -0.51 | -2.90% | 16.94 | 17.50 | 106134 | 18200.37 | 4.58% |
| 2025-07-08 | 17.99 | 17.56 | -0.41 | -2.28% | 17.51 | 18.30 | 138830 | 24520.71 | 5.99% |
| 2025-07-07 | 17.03 | 18.03 | 1.00 | 5.87% | 16.92 | 18.44 | 208653 | 36850.68 | 9.01% |
| 2025-07-04 | 17.42 | 17.03 | -0.53 | -3.02% | 16.63 | 17.42 | 172468 | 29205.53 | 7.44% |
| 2025-07-03 | 17.23 | 17.56 | 0.21 | 1.21% | 16.88 | 17.83 | 203744 | 35500.14 | 8.79% |
| 2025-07-02 | 17.52 | 17.35 | -0.25 | -1.42% | 17.13 | 17.76 | 126781 | 22065.69 | 5.47% |
| 2025-07-01 | 17.60 | 17.60 | 0.01 | 0.06% | 17.10 | 17.71 | 131904 | 22945.97 | 5.69% |
| 2025-06-30 | 17.97 | 17.59 | -0.19 | -1.07% | 17.50 | 18.00 | 149414 | 26329.80 | 6.45% |
| 2025-06-27 | 18.31 | 17.78 | -0.34 | -1.88% | 17.76 | 18.55 | 221338 | 39783.74 | 9.55% |
| 2025-06-26 | 18.02 | 18.12 | -0.55 | -2.95% | 17.88 | 19.23 | 326594 | 60274.58 | 14.10% |
| 2025-06-25 | 18.17 | 18.67 | 0.76 | 4.24% | 17.50 | 19.50 | 447147 | 82517.05 | 19.30% |
| 2025-06-24 | 16.12 | 17.91 | 1.63 | 10.01% | 16.05 | 17.91 | 358874 | 60228.44 | 15.49% |
| 2025-06-23 | 15.48 | 16.28 | 0.75 | 4.83% | 15.11 | 16.56 | 314029 | 50701.81 | 13.56% |
| 2025-06-20 | 15.18 | 15.53 | 0.31 | 2.04% | 15.18 | 15.90 | 218617 | 34043.99 | 9.44% |
| 2025-06-19 | 15.47 | 15.22 | -0.09 | -0.59% | 15.20 | 15.95 | 247066 | 38543.59 | 10.66% |
| 2025-06-18 | 15.73 | 15.31 | -0.34 | -2.17% | 15.00 | 15.79 | 198814 | 30313.75 | 8.58% |
| 2025-06-17 | 15.90 | 15.65 | -0.29 | -1.82% | 15.59 | 16.17 | 237586 | 37524.44 | 10.26% |
| 2025-06-16 | 15.69 | 15.94 | -0.24 | -1.48% | 15.41 | 16.06 | 241363 | 38138.18 | 10.42% |
| 2025-06-13 | 16.31 | 16.18 | -1.32 | -7.54% | 15.75 | 17.78 | 447042 | 72292.98 | 19.30% |
| 2025-06-12 | 17.20 | 17.50 | -0.82 | -4.48% | 16.81 | 18.99 | 519080 | 92551.68 | 22.41% |
| 2025-06-11 | 18.73 | 18.32 | 0.68 | 3.85% | 17.71 | 19.40 | 633091 | 119254.28 | 27.33% |
| 2025-06-10 | 16.88 | 17.64 | 1.60 | 9.98% | 16.08 | 17.64 | 380663 | 64655.89 | 16.43% |
| 2025-06-09 | 15.30 | 16.04 | 1.46 | 10.01% | 15.15 | 16.04 | 89887 | 14178.48 | 3.88% |
| 2025-06-06 | 13.25 | 14.58 | 1.33 | 10.04% | 13.21 | 14.58 | 90140 | 12986.80 | 3.89% |
| 2025-06-05 | 13.45 | 13.25 | -0.21 | -1.56% | 13.19 | 13.48 | 33760 | 4483.53 | 1.46% |
| 2025-06-04 | 13.49 | 13.46 | 0.09 | 0.67% | 13.36 | 13.74 | 24754 | 3350.85 | 1.08% |
| 2025-06-03 | 13.35 | 13.37 | -0.03 | -0.22% | 13.30 | 13.59 | 22654 | 3046.66 | 0.98% |
| 2025-05-30 | 13.85 | 13.40 | -0.49 | -3.53% | 13.37 | 13.87 | 31558 | 4276.51 | 1.37% |
| 2025-05-29 | 13.81 | 13.89 | 0.09 | 0.65% | 13.76 | 13.94 | 23523 | 3266.87 | 1.02% |
| 2025-05-28 | 13.83 | 13.80 | -0.07 | -0.50% | 13.74 | 13.96 | 17165 | 2374.91 | 0.75% |
| 2025-05-27 | 13.82 | 13.87 | 0.10 | 0.73% | 13.61 | 13.93 | 21147 | 2913.34 | 0.92% |
上证大盘股票行情在线 K线走势图
