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(%) |
| 2019-11-13 | 11.72 | 11.80 | 11.53 | 11.55 | -0.17 | -1.45 | 21,153 | 2,460 | 2.30 | 0.97 |
| 2019-11-12 | 11.98 | 12.08 | 11.69 | 11.72 | -0.25 | -2.09 | 25,167 | 2,985 | 3.26 | 1.16 |
| 2019-11-11 | 12.15 | 12.22 | 11.90 | 11.97 | -0.17 | -1.40 | 24,935 | 3,010 | 2.64 | 1.15 |
| 2019-11-08 | 12.22 | 12.24 | 12.10 | 12.14 | -0.05 | -0.41 | 23,413 | 2,844 | 1.15 | 1.08 |
| 2019-11-07 | 12.07 | 12.32 | 11.92 | 12.19 | 0.17 | 1.41 | 32,315 | 3,923 | 3.33 | 1.48 |
| 2019-11-06 | 12.20 | 12.33 | 11.91 | 12.02 | -0.27 | -2.20 | 29,973 | 3,627 | 3.42 | 1.38 |
| 2019-11-05 | 12.37 | 12.42 | 12.18 | 12.29 | -0.03 | -0.24 | 23,543 | 2,896 | 1.95 | 1.08 |
| 2019-11-04 | 12.37 | 12.47 | 12.30 | 12.32 | 0.01 | 0.08 | 23,330 | 2,883 | 1.38 | 1.07 |
| 2019-11-01 | 12.10 | 12.35 | 12.05 | 12.31 | 0.04 | 0.33 | 26,060 | 3,198 | 2.45 | 1.20 |
| 2019-10-31 | 12.80 | 12.83 | 12.09 | 12.27 | -0.71 | -5.47 | 74,011 | 9,183 | 5.70 | 3.40 |
| 2019-10-30 | 13.52 | 13.58 | 12.98 | 12.98 | -0.51 | -3.78 | 48,775 | 6,453 | 4.45 | 2.24 |
| 2019-10-29 | 13.60 | 13.64 | 13.18 | 13.49 | -0.19 | -1.39 | 82,962 | 11,119 | 3.36 | 3.81 |
| 2019-10-28 | 13.31 | 14.00 | 13.10 | 13.68 | 0.57 | 4.35 | 86,914 | 11,788 | 6.87 | 3.99 |
| 2019-10-25 | 13.06 | 13.24 | 12.97 | 13.11 | 0.05 | 0.38 | 26,624 | 3,496 | 2.07 | 1.22 |
| 2019-10-24 | 13.23 | 13.30 | 12.92 | 13.06 | -0.17 | -1.29 | 23,650 | 3,082 | 2.87 | 1.09 |
| 2019-10-23 | 13.27 | 13.45 | 13.12 | 13.23 | -0.04 | -0.30 | 27,027 | 3,587 | 2.49 | 1.24 |
| 2019-10-22 | 13.23 | 13.42 | 13.07 | 13.27 | 0.04 | 0.30 | 33,770 | 4,464 | 2.65 | 1.55 |
| 2019-10-21 | 13.02 | 13.49 | 12.71 | 13.23 | 0.20 | 1.53 | 39,343 | 5,133 | 5.99 | 1.81 |
| 2019-10-18 | 13.29 | 13.43 | 12.91 | 13.03 | -0.42 | -3.12 | 59,241 | 7,763 | 3.87 | 2.72 |
| 2019-10-17 | 13.75 | 14.18 | 13.31 | 13.45 | -0.29 | -2.11 | 66,092 | 9,058 | 6.33 | 3.04 |
| 2019-10-16 | 13.28 | 13.87 | 13.26 | 13.74 | 0.46 | 3.46 | 76,457 | 10,459 | 4.59 | 3.51 |
| 2019-10-15 | 13.30 | 13.34 | 12.80 | 13.28 | -0.02 | -0.15 | 29,504 | 3,879 | 4.06 | 1.36 |
| 2019-10-14 | 13.34 | 13.55 | 13.24 | 13.30 | 0.09 | 0.68 | 38,037 | 5,088 | 2.35 | 1.75 |
| 2019-10-11 | 13.45 | 13.58 | 13.10 | 13.21 | -0.24 | -1.78 | 28,388 | 3,763 | 3.57 | 1.30 |
| 2019-10-10 | 13.47 | 13.68 | 13.33 | 13.45 | -0.02 | -0.15 | 27,110 | 3,646 | 2.60 | 1.25 |
| 2019-10-09 | 12.45 | 13.47 | 12.45 | 13.47 | 0.71 | 5.56 | 42,639 | 5,616 | 7.99 | 1.96 |
| 2019-10-08 | 13.21 | 13.33 | 12.69 | 12.76 | -0.46 | -3.48 | 35,282 | 4,572 | 4.84 | 1.62 |
