德邦股份(603056)股票行情
德邦股份(603056)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 |
|---|
| 2025-04-30 | 13.00 | 12.95 | -0.02 | -0.15% | 12.90 | 13.06 | 80282 | 10406.10 | 0.79% |
| 2025-04-29 | 12.95 | 12.97 | -0.05 | -0.38% | 12.88 | 13.05 | 61046 | 7917.25 | 0.60% |
| 2025-04-28 | 13.39 | 13.02 | -0.37 | -2.76% | 12.96 | 13.42 | 135740 | 17788.46 | 1.33% |
| 2025-04-25 | 13.20 | 13.39 | -0.20 | -1.47% | 13.10 | 13.59 | 222018 | 29603.96 | 2.18% |
| 2025-04-24 | 13.71 | 13.59 | -0.16 | -1.16% | 13.55 | 13.77 | 106161 | 14475.76 | 1.04% |
| 2025-04-23 | 14.00 | 13.75 | -0.19 | -1.36% | 13.73 | 14.13 | 209120 | 29003.17 | 2.05% |
| 2025-04-22 | 13.99 | 13.94 | -0.05 | -0.36% | 13.72 | 14.34 | 354730 | 49581.39 | 3.48% |
| 2025-04-21 | 13.49 | 13.99 | 0.52 | 3.86% | 13.46 | 14.52 | 222128 | 31019.69 | 2.18% |
| 2025-04-18 | 13.44 | 13.47 | 0.01 | 0.07% | 13.39 | 13.54 | 49846 | 6713.75 | 0.49% |
| 2025-04-17 | 13.40 | 13.46 | -0.02 | -0.15% | 13.31 | 13.54 | 66404 | 8923.95 | 0.65% |
| 2025-04-16 | 13.50 | 13.48 | -0.10 | -0.74% | 13.32 | 13.67 | 81921 | 11042.51 | 0.80% |
| 2025-04-15 | 13.69 | 13.58 | -0.11 | -0.80% | 13.36 | 13.73 | 117264 | 15898.61 | 1.15% |
| 2025-04-14 | 14.41 | 13.69 | -0.10 | -0.73% | 13.53 | 14.91 | 263867 | 36738.33 | 2.59% |
| 2025-04-11 | 13.50 | 13.79 | 0.18 | 1.32% | 13.50 | 13.86 | 75289 | 10336.57 | 0.74% |
| 2025-04-10 | 13.45 | 13.61 | 0.34 | 2.56% | 13.41 | 13.85 | 92454 | 12634.67 | 0.91% |
| 2025-04-09 | 12.90 | 13.27 | 0.14 | 1.07% | 12.74 | 13.36 | 72571 | 9518.40 | 0.71% |
| 2025-04-08 | 13.00 | 13.13 | 0.12 | 0.92% | 12.88 | 13.25 | 88594 | 11557.90 | 0.87% |
| 2025-04-07 | 13.97 | 13.01 | -1.45 | -10.03% | 13.01 | 14.09 | 92346 | 12370.13 | 0.91% |
| 2025-04-03 | 14.44 | 14.46 | -0.07 | -0.48% | 14.35 | 14.66 | 49029 | 7104.48 | 0.48% |
| 2025-04-02 | 14.52 | 14.53 | 0.02 | 0.14% | 14.48 | 14.67 | 37509 | 5464.20 | 0.37% |
| 2025-04-01 | 14.61 | 14.51 | -0.10 | -0.68% | 14.48 | 14.79 | 40045 | 5850.54 | 0.39% |
| 2025-03-31 | 14.72 | 14.61 | -0.17 | -1.15% | 14.54 | 14.83 | 35988 | 5279.09 | 0.35% |
| 2025-03-28 | 14.91 | 14.78 | -0.09 | -0.61% | 14.71 | 14.96 | 27453 | 4069.30 | 0.27% |
| 2025-03-27 | 14.86 | 14.87 | -0.01 | -0.07% | 14.70 | 14.98 | 27838 | 4138.99 | 0.27% |
| 2025-03-26 | 14.92 | 14.88 | -0.12 | -0.80% | 14.86 | 14.99 | 29187 | 4353.84 | 0.29% |
| 2025-03-25 | 15.18 | 15.00 | -0.18 | -1.19% | 14.87 | 15.24 | 33122 | 4973.50 | 0.32% |
| 2025-03-24 | 15.04 | 15.18 | 0.13 | 0.86% | 14.99 | 15.34 | 56422 | 8546.12 | 0.55% |
| 2025-03-21 | 15.03 | 15.05 | -0.04 | -0.27% | 14.97 | 15.38 | 61558 | 9319.44 | 0.60% |
| 2025-03-20 | 15.04 | 15.09 | 0.01 | 0.07% | 15.02 | 15.25 | 35046 | 5293.81 | 0.34% |
| 2025-03-19 | 15.31 | 15.08 | -0.24 | -1.57% | 15.02 | 15.34 | 34698 | 5254.17 | 0.34% |
| 2025-03-18 | 15.27 | 15.32 | 0.05 | 0.33% | 15.15 | 15.34 | 33532 | 5111.54 | 0.33% |
| 2025-03-17 | 15.29 | 15.27 | 0.02 | 0.13% | 15.21 | 15.44 | 51428 | 7874.06 | 0.50% |
| 2025-03-14 | 15.15 | 15.25 | 0.09 | 0.59% | 15.08 | 15.52 | 72994 | 11190.29 | 0.72% |
| 2025-03-13 | 15.19 | 15.16 | -0.04 | -0.26% | 14.93 | 15.26 | 78382 | 11835.34 | 0.77% |
| 2025-03-12 | 15.39 | 15.20 | -0.27 | -1.75% | 15.07 | 15.47 | 93159 | 14150.36 | 0.91% |
| 2025-03-11 | 14.57 | 15.47 | 0.75 | 5.10% | 14.57 | 15.75 | 207579 | 31788.88 | 2.04% |
| 2025-03-10 | 14.50 | 14.72 | 0.22 | 1.52% | 14.37 | 14.78 | 72919 | 10622.84 | 0.72% |
| 2025-03-07 | 14.29 | 14.50 | 0.38 | 2.69% | 14.26 | 14.68 | 114360 | 16588.95 | 1.12% |
| 2025-03-06 | 14.13 | 14.12 | -0.02 | -0.14% | 14.05 | 14.20 | 42215 | 5958.73 | 0.41% |
| 2025-03-05 | 13.91 | 14.14 | 0.23 | 1.65% | 13.82 | 14.22 | 67623 | 9525.71 | 0.66% |
| 2025-03-04 | 13.80 | 13.91 | 0.01 | 0.07% | 13.80 | 14.00 | 37188 | 5169.72 | 0.36% |
| 2025-03-03 | 13.92 | 13.90 | -0.03 | -0.22% | 13.86 | 14.06 | 45203 | 6306.07 | 0.44% |
| 2025-02-28 | 14.20 | 13.93 | -0.35 | -2.45% | 13.90 | 14.25 | 58925 | 8257.22 | 0.58% |
| 2025-02-27 | 14.23 | 14.28 | 0.06 | 0.42% | 14.06 | 14.38 | 55207 | 7841.59 | 0.54% |
| 2025-02-26 | 14.25 | 14.22 | -0.06 | -0.42% | 14.13 | 14.43 | 52263 | 7454.02 | 0.51% |
| 2025-02-25 | 14.55 | 14.28 | -0.38 | -2.59% | 14.24 | 14.55 | 46831 | 6743.10 | 0.46% |
| 2025-02-24 | 14.70 | 14.66 | -0.09 | -0.61% | 14.55 | 14.95 | 60852 | 8977.04 | 0.60% |
| 2025-02-21 | 14.93 | 14.75 | -0.14 | -0.94% | 14.69 | 14.97 | 52749 | 7800.46 | 0.52% |
| 2025-02-20 | 14.56 | 14.89 | 0.32 | 2.20% | 14.48 | 14.96 | 68965 | 10194.44 | 0.68% |
| 2025-02-19 | 14.45 | 14.57 | 0.10 | 0.69% | 14.41 | 14.60 | 41937 | 6090.83 | 0.41% |
| 2025-02-18 | 14.70 | 14.47 | -0.23 | -1.56% | 14.37 | 14.70 | 54931 | 7971.18 | 0.54% |
| 2025-02-17 | 14.25 | 14.70 | 0.49 | 3.45% | 14.15 | 14.87 | 116400 | 16970.57 | 1.14% |
| 2025-02-14 | 14.11 | 14.21 | 0.10 | 0.71% | 14.05 | 14.23 | 38654 | 5469.68 | 0.38% |
| 2025-02-13 | 14.26 | 14.11 | -0.12 | -0.84% | 14.05 | 14.32 | 34892 | 4942.48 | 0.34% |
| 2025-02-12 | 14.34 | 14.23 | 0.04 | 0.28% | 14.09 | 14.37 | 43949 | 6251.94 | 0.43% |
| 2025-02-11 | 13.96 | 14.19 | 0.23 | 1.65% | 13.90 | 14.20 | 51756 | 7289.56 | 0.50% |
| 2025-02-10 | 14.13 | 13.96 | -0.18 | -1.27% | 13.90 | 14.16 | 54669 | 7643.25 | 0.53% |
| 2025-02-07 | 14.20 | 14.14 | 0.00 | 0.00% | 14.03 | 14.25 | 50603 | 7154.86 | 0.49% |
| 2025-02-06 | 14.06 | 14.14 | 0.04 | 0.28% | 14.01 | 14.23 | 39608 | 5594.32 | 0.39% |
| 2025-02-05 | 14.54 | 14.10 | -0.43 | -2.96% | 13.88 | 14.58 | 71324 | 10044.23 | 0.69% |
| 2025-01-27 | 14.18 | 14.53 | 0.35 | 2.47% | 14.15 | 14.59 | 54916 | 7938.43 | 0.53% |
| 2025-01-24 | 14.19 | 14.18 | -0.02 | -0.14% | 14.08 | 14.27 | 30965 | 4382.59 | 0.30% |
| 2025-01-23 | 14.24 | 14.20 | 0.05 | 0.35% | 14.15 | 14.39 | 33921 | 4836.22 | 0.33% |
| 2025-01-22 | 14.25 | 14.15 | -0.10 | -0.70% | 14.08 | 14.28 | 24564 | 3475.15 | 0.24% |
| 2025-01-21 | 14.39 | 14.25 | -0.10 | -0.70% | 14.20 | 14.42 | 22385 | 3196.62 | 0.22% |
| 2025-01-20 | 14.43 | 14.35 | 0.00 | 0.00% | 14.31 | 14.57 | 30093 | 4336.02 | 0.29% |
| 2025-01-17 | 14.00 | 14.35 | 0.28 | 1.99% | 13.98 | 14.43 | 49507 | 7052.81 | 0.48% |
| 2025-01-16 | 14.02 | 14.07 | 0.07 | 0.50% | 13.79 | 14.18 | 61401 | 8582.48 | 0.60% |
| 2025-01-15 | 14.09 | 14.00 | -0.13 | -0.92% | 13.90 | 14.38 | 51177 | 7236.15 | 0.50% |
| 2025-01-14 | 13.71 | 14.13 | 0.31 | 2.24% | 13.71 | 14.14 | 54800 | 7685.74 | 0.53% |
| 2025-01-13 | 13.50 | 13.82 | 0.41 | 3.06% | 13.50 | 14.09 | 74038 | 10238.51 | 0.72% |
| 2025-01-10 | 13.45 | 13.41 | -0.10 | -0.74% | 13.31 | 13.63 | 36083 | 4860.61 | 0.35% |
| 2025-01-09 | 13.58 | 13.51 | -0.16 | -1.17% | 13.46 | 13.62 | 32188 | 4360.19 | 0.31% |
| 2025-01-08 | 13.63 | 13.67 | -0.02 | -0.15% | 13.32 | 13.87 | 52253 | 7099.45 | 0.51% |
| 2025-01-07 | 13.60 | 13.69 | 0.09 | 0.66% | 13.45 | 13.79 | 45727 | 6225.32 | 0.45% |
| 2025-01-06 | 13.70 | 13.60 | -0.19 | -1.38% | 13.44 | 13.93 | 43362 | 5922.29 | 0.42% |
| 2025-01-03 | 13.88 | 13.79 | -0.09 | -0.65% | 13.73 | 14.22 | 60778 | 8460.91 | 0.59% |
| 2025-01-02 | 14.35 | 13.88 | -0.45 | -3.14% | 13.75 | 14.43 | 64145 | 9006.72 | 0.62% |
| 2024-12-31 | 14.45 | 14.33 | -0.09 | -0.62% | 14.17 | 14.51 | 62288 | 8909.44 | 0.61% |
| 2024-12-30 | 14.57 | 14.42 | -0.22 | -1.50% | 14.41 | 14.75 | 44309 | 6455.61 | 0.43% |
上证大盘股票行情在线 K线走势图
