德邦股份(603056) 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(%) |
| 2021-02-26 | 15.22 | 15.50 | 14.20 | 14.26 | -1.41 | -9.00 | 140,903 | 20,779 | 8.30 | 1.47 |
| 2021-02-25 | 15.75 | 15.98 | 15.40 | 15.67 | -0.05 | -0.32 | 122,709 | 19,268 | 3.69 | 1.28 |
| 2021-02-24 | 16.06 | 16.10 | 15.37 | 15.72 | -0.57 | -3.50 | 185,844 | 29,230 | 4.48 | 1.94 |
| 2021-02-23 | 14.59 | 16.29 | 14.49 | 16.29 | 1.48 | 9.99 | 203,212 | 31,861 | 12.15 | 2.12 |
| 2021-02-22 | 14.23 | 15.26 | 14.13 | 14.81 | 0.60 | 4.22 | 161,717 | 23,685 | 7.95 | 1.68 |
| 2021-02-19 | 14.47 | 14.51 | 14.07 | 14.21 | -0.43 | -2.94 | 97,134 | 13,799 | 3.01 | 1.01 |
| 2021-02-18 | 14.70 | 14.87 | 14.29 | 14.64 | -0.43 | -2.85 | 122,539 | 17,809 | 3.85 | 1.28 |
| 2021-02-10 | 14.65 | 15.49 | 14.60 | 15.07 | 0.41 | 2.80 | 89,760 | 13,563 | 6.07 | 0.94 |
| 2021-02-09 | 14.86 | 14.91 | 14.24 | 14.66 | -0.31 | -2.07 | 85,128 | 12,452 | 4.48 | 0.89 |
| 2021-02-08 | 14.24 | 15.16 | 14.20 | 14.97 | 0.73 | 5.13 | 73,148 | 10,809 | 6.74 | 0.76 |
| 2021-02-05 | 14.34 | 14.68 | 14.22 | 14.24 | 0.06 | 0.42 | 53,299 | 7,709 | 3.24 | 0.56 |
| 2021-02-04 | 14.55 | 14.67 | 13.96 | 14.18 | -0.48 | -3.27 | 80,512 | 11,475 | 4.84 | 0.84 |
| 2021-02-03 | 15.16 | 15.21 | 14.60 | 14.66 | -0.49 | -3.23 | 63,166 | 9,381 | 4.03 | 0.66 |
| 2021-02-02 | 14.80 | 15.49 | 14.52 | 15.15 | 0.39 | 2.64 | 109,520 | 16,647 | 6.57 | 1.14 |
| 2021-02-01 | 14.87 | 14.95 | 14.42 | 14.76 | -0.06 | -0.40 | 63,409 | 9,332 | 3.58 | 0.66 |
| 2021-01-29 | 15.03 | 15.13 | 14.28 | 14.82 | -0.16 | -1.07 | 88,462 | 12,959 | 5.67 | 0.92 |
| 2021-01-28 | 14.80 | 15.13 | 14.68 | 14.98 | -0.05 | -0.33 | 65,372 | 9,758 | 2.99 | 0.68 |
| 2021-01-27 | 15.15 | 15.35 | 14.79 | 15.03 | -0.23 | -1.51 | 80,633 | 12,125 | 3.67 | 0.84 |
| 2021-01-26 | 15.25 | 15.69 | 15.01 | 15.26 | -0.33 | -2.12 | 95,571 | 14,619 | 4.36 | 1.00 |
| 2021-01-25 | 15.22 | 15.89 | 14.88 | 15.59 | 0.37 | 2.43 | 133,779 | 20,521 | 6.64 | 1.39 |
| 2021-01-22 | 14.90 | 15.42 | 14.80 | 15.22 | 0.03 | 0.20 | 107,893 | 16,298 | 4.08 | 1.12 |
| 2021-01-21 | 14.30 | 15.30 | 14.20 | 15.19 | 0.63 | 4.33 | 177,461 | 26,373 | 7.55 | 1.85 |
| 2021-01-20 | 13.74 | 14.77 | 13.74 | 14.56 | 1.08 | 8.01 | 208,498 | 29,769 | 7.64 | 2.17 |
| 2021-01-19 | 13.55 | 13.88 | 13.21 | 13.48 | -0.24 | -1.75 | 116,517 | 15,715 | 4.88 | 1.21 |
| 2021-01-18 | 13.69 | 13.80 | 13.21 | 13.72 | -0.16 | -1.15 | 168,770 | 22,901 | 4.25 | 1.76 |
| 2021-01-15 | 12.60 | 13.88 | 12.59 | 13.88 | 1.26 | 9.98 | 194,911 | 26,600 | 10.22 | 8.95 |
| 2021-01-14 | 12.21 | 12.93 | 12.10 | 12.62 | 0.45 | 3.70 | 79,993 | 10,111 | 6.82 | 3.68 |
| 2021-01-13 | 12.48 | 12.48 | 12.07 | 12.17 | -0.31 | -2.48 | 65,351 | 7,979 | 3.29 | 3.00 |
| 2021-01-12 | 12.38 | 12.84 | 12.22 | 12.48 | 0.14 | 1.13 | 49,501 | 6,202 | 5.02 | 2.27 |
| 2021-01-11 | 12.87 | 12.90 | 12.29 | 12.34 | -0.52 | -4.04 | 52,525 | 6,582 | 4.74 | 2.41 |
| 2021-01-08 | 12.96 | 13.07 | 12.64 | 12.86 | -0.13 | -1.00 | 55,224 | 7,116 | 3.31 | 2.54 |
| 2021-01-07 | 13.11 | 13.20 | 12.73 | 12.99 | -0.05 | -0.38 | 57,430 | 7,425 | 3.60 | 2.64 |
| 2021-01-06 | 13.20 | 13.33 | 12.96 | 13.04 | -0.41 | -3.05 | 75,245 | 9,839 | 2.75 | 3.46 |
| 2021-01-05 | 13.14 | 13.53 | 12.98 | 13.45 | 0.31 | 2.36 | 99,858 | 13,260 | 4.19 | 4.59 |
| 2021-01-04 | 12.80 | 13.23 | 12.78 | 13.14 | 0.45 | 3.55 | 97,996 | 12,775 | 3.55 | 4.50 |
