致敬每一个财富自由的梦想,祝大家早日进化为游资

德冠新材 (001378) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 22.42 22.45 0.04 0.18% 22.15 22.79 18886 4237 2.90%
2025-02-10 22.16 22.41 0.23 1.04% 22.10 22.45 10150 2256 1.56%
2025-02-07 22.07 22.18 0.18 0.82% 21.93 22.30 15701 3477 2.41%
2025-02-06 21.88 22.00 0.20 0.92% 21.70 22.02 11739 2571 1.80%
2025-02-05 21.84 21.80 0.20 0.93% 21.63 21.84 6076 1321 0.93%
2025-01-27 21.55 21.60 0.03 0.14% 21.55 21.92 8826 1918 1.36%
2025-01-24 21.50 21.57 0.11 0.51% 21.29 21.63 7697 1653 1.18%
2025-01-23 21.87 21.46 -0.22 -1.01% 21.46 21.94 11009 2394 1.69%
2025-01-22 21.75 21.68 0.01 0.05% 21.55 21.99 9696 2112 1.49%
2025-01-21 21.85 21.67 -0.17 -0.78% 21.59 21.94 9164 1985 1.41%
2025-01-20 21.50 21.84 0.34 1.58% 21.43 21.88 11398 2470 1.75%
2025-01-17 21.35 21.50 0.09 0.42% 21.26 21.58 8616 1849 1.32%
2025-01-16 21.33 21.41 0.11 0.52% 21.25 21.60 10354 2217 1.59%
2025-01-15 21.55 21.30 -0.21 -0.98% 21.27 21.58 9002 1924 1.38%
2025-01-14 21.15 21.51 0.59 2.82% 20.93 21.54 14749 3145 2.27%
2025-01-13 20.95 20.92 -0.03 -0.14% 20.51 20.99 7196 1494 1.11%
2025-01-10 21.47 20.95 -0.51 -2.38% 20.95 21.78 14199 3034 2.18%
2025-01-09 21.50 21.46 -0.09 -0.42% 21.42 21.79 10822 2338 1.66%
2025-01-08 21.40 21.55 0.10 0.47% 21.01 21.78 13801 2956 2.12%
2025-01-07 21.45 21.45 0.00 0.00% 21.01 21.60 14450 3078 2.22%
2025-01-06 21.29 21.45 -0.43 -1.97% 20.70 21.96 20868 4463 3.21%
2025-01-03 23.82 21.88 -2.43 -10.00% 21.88 23.89 59587 13519 9.16%
2025-01-02 22.93 24.31 1.39 6.06% 22.79 25.21 88386 21791 13.59%
2024-12-31 23.78 22.92 -0.87 -3.66% 22.88 23.95 12873 2998 1.98%
2024-12-30 23.80 23.79 -0.09 -0.38% 23.50 24.20 9220 2197 1.42%
2024-12-27 23.44 23.88 0.30 1.27% 23.44 24.15 13837 3303 2.13%
2024-12-26 23.56 23.58 -0.02 -0.08% 23.42 23.73 7585 1791 1.17%
2024-12-25 23.45 23.60 0.11 0.47% 22.94 23.79 13774 3212 2.12%
2024-12-24 22.99 23.49 0.61 2.67% 22.71 23.52 14698 3400 2.26%
2024-12-23 23.87 22.88 -0.99 -4.15% 22.83 23.88 14291 3325 2.20%
2024-12-20 23.50 23.87 0.47 2.01% 23.41 24.10 11831 2812 1.82%
2024-12-19 23.50 23.60 -0.15 -0.63% 23.33 23.76 10965 2583 1.69%
2024-12-18 23.93 23.75 -0.08 -0.34% 23.56 24.03 11154 2656 1.71%
2024-12-17 24.72 23.83 -0.93 -3.76% 23.81 24.79 18955 4588 2.91%
2024-12-16 24.87 24.76 -0.14 -0.56% 24.56 25.14 17165 4263 2.64%
2024-12-13 25.20 24.90 -0.28 -1.11% 24.87 25.37 26900 6762 4.14%
2024-12-12 24.74 25.18 0.32 1.29% 24.70 25.30 32141 8070 4.94%
2024-12-11 24.79 24.86 0.10 0.40% 24.67 24.86 17517 4341 2.69%
2024-12-10 25.21 24.76 0.07 0.28% 24.73 25.28 25320 6323 3.89%
2024-12-09 24.91 24.69 -0.41 -1.63% 24.61 25.10 29389 7300 4.52%
2024-12-06 24.60 25.10 0.95 3.93% 24.60 25.65 59613 14924 9.16%
2024-12-05 23.90 24.15 0.20 0.84% 23.86 24.17 13368 3215 2.06%
2024-12-04 24.59 23.95 -0.66 -2.68% 23.88 24.59 22046 5334 3.39%
2024-12-03 24.73 24.61 -0.09 -0.36% 24.55 25.07 40019 9942 6.15%
2024-12-02 24.57 24.70 0.25 1.02% 24.41 24.76 19418 4777 2.99%
2024-11-29 24.28 24.45 0.06 0.25% 24.25 24.60 25570 6250 3.93%
2024-11-28 24.34 24.39 0.05 0.21% 24.21 24.80 23136 5673 3.56%
2024-11-27 23.81 24.34 0.42 1.76% 23.40 24.36 18911 4531 2.91%
2024-11-26 24.23 23.92 -0.31 -1.28% 23.86 24.40 13168 3173 2.02%
2024-11-25 23.70 24.23 0.48 2.02% 23.69 24.23 13962 3349 2.15%
2024-11-22 24.59 23.75 -0.85 -3.46% 23.70 24.82 18642 4523 2.87%
2024-11-21 24.68 24.60 -0.02 -0.08% 24.28 25.07 23825 5883 3.66%
2024-11-20 23.73 24.62 0.92 3.88% 23.64 24.81 29882 7271 4.59%
2024-11-19 23.16 23.70 0.57 2.46% 23.15 23.70 14881 3489 2.29%
2024-11-18 23.83 23.13 -0.69 -2.90% 22.97 24.04 17185 4034 2.64%
2024-11-15 23.73 23.82 0.09 0.38% 23.60 24.50 19963 4794 3.07%
2024-11-14 24.24 23.73 -0.55 -2.27% 23.70 24.73 20978 5082 3.22%
2024-11-13 24.36 24.28 -0.12 -0.49% 23.80 24.55 22688 5481 3.49%
2024-11-12 24.17 24.40 0.29 1.20% 24.09 25.26 42256 10358 6.50%
2024-11-11 23.72 24.11 0.39 1.64% 23.66 24.11 20932 5007 3.22%
2024-11-08 23.88 23.72 0.10 0.42% 23.60 24.35 30233 7236 4.65%
2024-11-07 23.45 23.62 0.31 1.33% 23.21 23.62 18711 4388 2.88%
2024-11-06 23.55 23.31 -0.24 -1.02% 23.30 23.74 23259 5449 3.58%
2024-11-05 22.91 23.55 0.64 2.79% 22.71 24.07 30273 7068 4.65%
2024-11-04 22.05 22.91 1.03 4.71% 21.88 23.27 30727 6956 4.72%