德艺文创(300640) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-10-26 | 5.24 | 5.31 | 5.16 | 5.19 | -0.06 | -1.14 | 19,099 | 1,001 | 2.86 | 0.69 |
| 2021-10-25 | 5.34 | 5.35 | 5.20 | 5.25 | -0.14 | -2.60 | 36,487 | 1,918 | 2.78 | 1.32 |
| 2021-10-22 | 5.37 | 5.52 | 5.28 | 5.39 | 0.08 | 1.51 | 60,347 | 3,259 | 4.52 | 2.19 |
| 2021-10-21 | 5.53 | 5.53 | 5.29 | 5.31 | -0.20 | -3.63 | 43,343 | 2,332 | 4.36 | 1.57 |
| 2021-10-20 | 5.66 | 5.69 | 5.50 | 5.51 | -0.14 | -2.48 | 19,698 | 1,094 | 3.36 | 0.71 |
| 2021-10-19 | 5.71 | 5.72 | 5.63 | 5.65 | -0.07 | -1.22 | 12,603 | 715 | 1.57 | 0.46 |
| 2021-10-18 | 5.66 | 5.74 | 5.53 | 5.72 | 0.03 | 0.53 | 19,844 | 1,117 | 3.69 | 0.72 |
| 2021-10-15 | 5.80 | 5.83 | 5.69 | 5.69 | -0.08 | -1.39 | 22,328 | 1,283 | 2.43 | 0.81 |
| 2021-10-14 | 5.80 | 5.80 | 5.69 | 5.77 | 0.01 | 0.17 | 23,749 | 1,363 | 1.91 | 0.86 |
| 2021-10-13 | 5.78 | 5.81 | 5.74 | 5.76 | -0.02 | -0.35 | 21,857 | 1,260 | 1.21 | 0.79 |
| 2021-10-12 | 5.81 | 5.81 | 5.69 | 5.78 | -0.03 | -0.52 | 21,436 | 1,231 | 2.07 | 0.78 |
| 2021-10-11 | 5.83 | 5.86 | 5.77 | 5.81 | -0.07 | -1.19 | 27,167 | 1,580 | 1.53 | 0.99 |
| 2021-10-08 | 5.89 | 5.97 | 5.71 | 5.88 | 0.01 | 0.17 | 66,831 | 3,887 | 4.43 | 2.42 |
