德龙汇能(000593)股票行情
德龙汇能(000593)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 |
|---|
| 2026-03-26 | 15.18 | 14.73 | -0.39 | -2.58% | 14.68 | 15.61 | 194265 | 29357.73 | 5.42% |
| 2026-03-25 | 14.95 | 15.12 | 0.15 | 1.00% | 14.71 | 15.22 | 215977 | 32405.18 | 6.02% |
| 2026-03-24 | 13.75 | 14.97 | 1.24 | 9.03% | 13.73 | 15.08 | 323387 | 46987.18 | 9.02% |
| 2026-03-23 | 13.35 | 13.73 | 0.13 | 0.96% | 13.03 | 14.08 | 226076 | 30603.57 | 6.31% |
| 2026-03-20 | 14.20 | 13.60 | -0.90 | -6.21% | 13.47 | 14.35 | 232003 | 32038.13 | 6.47% |
| 2026-03-19 | 14.71 | 14.50 | -0.13 | -0.89% | 14.03 | 14.93 | 265006 | 38154.53 | 7.39% |
| 2026-03-18 | 14.44 | 14.63 | 0.41 | 2.88% | 14.01 | 15.00 | 246609 | 35745.91 | 6.88% |
| 2026-03-17 | 14.69 | 14.22 | -0.33 | -2.27% | 14.22 | 14.83 | 162074 | 23544.68 | 4.52% |
| 2026-03-16 | 14.99 | 14.55 | -0.48 | -3.19% | 14.28 | 15.16 | 194067 | 28296.85 | 5.41% |
| 2026-03-13 | 15.65 | 15.03 | -0.62 | -3.96% | 14.97 | 15.70 | 352630 | 53735.27 | 9.84% |
| 2026-03-12 | 14.42 | 15.65 | 1.42 | 9.98% | 14.15 | 15.65 | 295510 | 45043.32 | 8.24% |
| 2026-03-11 | 14.41 | 14.23 | -0.18 | -1.25% | 14.15 | 14.49 | 134557 | 19197.99 | 3.75% |
| 2026-03-10 | 14.00 | 14.41 | 0.22 | 1.55% | 13.89 | 14.80 | 188645 | 27175.80 | 5.26% |
| 2026-03-09 | 15.20 | 14.19 | -0.76 | -5.08% | 14.01 | 15.36 | 264041 | 38244.59 | 7.37% |
| 2026-03-06 | 14.54 | 14.95 | 0.27 | 1.84% | 14.25 | 15.06 | 238254 | 35050.11 | 6.65% |
| 2026-03-05 | 14.70 | 14.68 | -0.52 | -3.42% | 14.19 | 15.07 | 301180 | 44038.84 | 8.40% |
| 2026-03-04 | 15.47 | 15.20 | -1.42 | -8.54% | 14.96 | 15.80 | 421348 | 63795.64 | 11.75% |
| 2026-03-03 | 15.91 | 16.62 | 1.12 | 7.23% | 15.33 | 17.00 | 659802 | 107562.67 | 18.41% |
| 2026-03-02 | 15.70 | 15.50 | -0.24 | -1.52% | 15.21 | 15.90 | 402788 | 62665.06 | 11.24% |
| 2026-02-27 | 14.18 | 15.74 | 1.43 | 9.99% | 14.18 | 15.74 | 353767 | 52707.24 | 9.87% |
| 2026-02-26 | 16.45 | 14.31 | -1.59 | -10.00% | 14.31 | 16.45 | 490289 | 72621.22 | 13.68% |
| 2026-02-25 | 14.48 | 15.90 | 1.45 | 10.03% | 14.24 | 15.90 | 279638 | 43215.71 | 7.80% |
| 2026-02-24 | 14.01 | 14.45 | 0.67 | 4.86% | 13.70 | 14.60 | 232906 | 32938.50 | 6.50% |
| 2026-02-13 | 13.91 | 13.78 | -0.19 | -1.36% | 13.75 | 14.26 | 115909 | 16223.22 | 3.23% |
| 2026-02-12 | 13.57 | 13.97 | 0.41 | 3.02% | 13.43 | 14.21 | 167329 | 23126.67 | 4.67% |
| 2026-02-11 | 13.84 | 13.56 | -0.24 | -1.74% | 13.55 | 13.98 | 124749 | 17155.92 | 3.48% |
| 2026-02-10 | 14.15 | 13.80 | -0.39 | -2.75% | 13.78 | 14.19 | 147645 | 20612.09 | 4.12% |
| 2026-02-09 | 14.36 | 14.19 | -0.17 | -1.18% | 14.16 | 14.59 | 111526 | 15933.17 | 3.11% |
| 2026-02-06 | 14.15 | 14.36 | 0.05 | 0.35% | 14.10 | 14.72 | 117150 | 16957.75 | 3.27% |
| 2026-02-05 | 14.68 | 14.31 | -0.38 | -2.59% | 14.20 | 14.69 | 137109 | 19728.59 | 3.82% |
| 2026-02-04 | 14.74 | 14.69 | -0.23 | -1.54% | 14.42 | 14.94 | 139904 | 20483.49 | 3.90% |
| 2026-02-03 | 14.80 | 14.92 | 0.32 | 2.19% | 14.53 | 15.01 | 154110 | 22763.82 | 4.30% |
| 2026-02-02 | 15.15 | 14.60 | -0.10 | -0.68% | 14.53 | 15.25 | 198150 | 29350.56 | 5.53% |
| 2026-01-30 | 16.02 | 14.70 | -1.48 | -9.15% | 14.56 | 16.10 | 314070 | 47339.36 | 8.76% |
| 2026-01-29 | 16.70 | 16.18 | -0.65 | -3.86% | 16.12 | 16.83 | 216494 | 35577.90 | 6.04% |
| 2026-01-28 | 16.92 | 16.83 | -0.22 | -1.29% | 16.21 | 17.10 | 300127 | 49819.89 | 8.37% |
| 2026-01-27 | 18.00 | 17.05 | -0.66 | -3.73% | 16.70 | 18.38 | 402832 | 69158.00 | 11.24% |
| 2026-01-26 | 16.26 | 17.71 | 1.61 | 10.00% | 16.12 | 17.71 | 459365 | 78574.59 | 12.81% |
| 2026-01-23 | 14.70 | 16.10 | 1.46 | 9.97% | 14.59 | 16.10 | 178624 | 27599.92 | 4.98% |
| 2026-01-22 | 14.52 | 14.64 | 0.21 | 1.46% | 14.30 | 15.02 | 294909 | 43131.59 | 8.23% |
| 2026-01-21 | 15.02 | 14.43 | -0.61 | -4.06% | 14.29 | 15.14 | 288782 | 42153.45 | 8.06% |
| 2026-01-20 | 15.05 | 15.04 | -0.16 | -1.05% | 14.81 | 15.46 | 339942 | 51253.88 | 9.48% |
| 2026-01-19 | 16.16 | 15.20 | -1.25 | -7.60% | 15.13 | 16.95 | 549551 | 87177.86 | 15.33% |
| 2026-01-16 | 18.09 | 16.45 | -1.83 | -10.01% | 16.45 | 18.90 | 656173 | 111959.92 | 18.30% |
| 2026-01-15 | 15.67 | 18.28 | 0.87 | 5.00% | 15.67 | 18.95 | 818887 | 142530.06 | 22.84% |
| 2026-01-14 | 16.41 | 17.41 | 1.58 | 9.98% | 16.21 | 17.41 | 728848 | 123911.44 | 20.33% |
| 2026-01-13 | 15.83 | 15.83 | 1.44 | 10.01% | 15.53 | 15.83 | 308384 | 48797.30 | 8.60% |
| 2026-01-12 | 13.06 | 14.39 | 1.31 | 10.02% | 12.94 | 14.39 | 342136 | 47873.12 | 9.54% |
| 2026-01-09 | 12.31 | 13.08 | 0.97 | 8.01% | 12.19 | 13.30 | 414918 | 52683.92 | 11.57% |
| 2026-01-08 | 11.39 | 12.11 | 0.72 | 6.32% | 11.21 | 12.13 | 299394 | 35414.04 | 8.35% |
| 2026-01-07 | 11.28 | 11.39 | 0.13 | 1.15% | 11.19 | 11.54 | 148293 | 16865.03 | 4.14% |
| 2026-01-06 | 11.02 | 11.26 | 0.29 | 2.64% | 10.93 | 11.28 | 183766 | 20375.15 | 5.13% |
| 2026-01-05 | 11.45 | 10.97 | -0.23 | -2.05% | 10.86 | 11.45 | 229134 | 25286.99 | 6.39% |
| 2025-12-31 | 11.23 | 11.20 | -0.01 | -0.09% | 11.08 | 11.38 | 124455 | 13951.71 | 3.47% |
| 2025-12-30 | 11.50 | 11.21 | -0.49 | -4.19% | 11.02 | 11.55 | 198330 | 22298.91 | 5.53% |
| 2025-12-29 | 11.59 | 11.70 | 0.11 | 0.95% | 11.54 | 11.98 | 281139 | 33097.91 | 7.84% |
| 2025-12-26 | 11.45 | 11.59 | 0.24 | 2.11% | 11.27 | 11.73 | 326063 | 37525.02 | 9.10% |
| 2025-12-25 | 10.33 | 11.35 | 1.03 | 9.98% | 10.30 | 11.35 | 277962 | 30611.49 | 7.75% |
| 2025-12-24 | 10.25 | 10.32 | 0.08 | 0.78% | 10.14 | 10.38 | 134354 | 13788.21 | 3.75% |
| 2025-12-23 | 10.50 | 10.24 | 0.08 | 0.79% | 10.00 | 10.50 | 176430 | 18052.41 | 4.92% |
| 2025-12-22 | 10.34 | 10.16 | -0.11 | -1.07% | 10.00 | 10.40 | 117367 | 11930.67 | 3.27% |
| 2025-12-19 | 10.02 | 10.27 | 0.25 | 2.50% | 10.02 | 10.32 | 142494 | 14555.54 | 3.97% |
| 2025-12-18 | 10.19 | 10.02 | -0.18 | -1.76% | 9.97 | 10.19 | 117062 | 11773.53 | 3.27% |
| 2025-12-17 | 10.00 | 10.20 | 0.12 | 1.19% | 9.89 | 10.29 | 224505 | 22680.00 | 6.26% |
| 2025-12-16 | 10.65 | 10.08 | -0.56 | -5.26% | 9.86 | 10.70 | 256494 | 25955.62 | 7.15% |
| 2025-12-15 | 10.87 | 10.64 | -0.28 | -2.56% | 10.51 | 10.91 | 156067 | 16632.74 | 4.35% |
| 2025-12-12 | 10.94 | 10.92 | 0.02 | 0.18% | 10.82 | 11.13 | 184726 | 20247.75 | 5.15% |
| 2025-12-11 | 11.49 | 10.90 | -0.60 | -5.22% | 10.88 | 11.57 | 294046 | 32705.47 | 8.20% |
| 2025-12-10 | 11.91 | 11.50 | -0.41 | -3.44% | 11.25 | 12.30 | 281869 | 32567.30 | 7.86% |
| 2025-12-09 | 12.36 | 11.91 | -0.49 | -3.95% | 11.85 | 12.42 | 307154 | 37060.47 | 8.57% |
| 2025-12-08 | 12.80 | 12.40 | -0.30 | -2.36% | 12.28 | 12.91 | 371380 | 46300.75 | 10.36% |
| 2025-12-05 | 13.18 | 12.70 | -0.30 | -2.31% | 12.45 | 13.25 | 423600 | 54034.10 | 11.82% |
| 2025-12-04 | 13.72 | 13.00 | -0.59 | -4.34% | 12.71 | 14.26 | 632860 | 84182.32 | 17.65% |
| 2025-12-03 | 13.01 | 13.59 | 0.57 | 4.38% | 12.98 | 14.32 | 801219 | 109949.05 | 22.35% |
| 2025-12-02 | 11.98 | 13.02 | 1.18 | 9.97% | 11.95 | 13.02 | 571687 | 71491.23 | 15.95% |
| 2025-12-01 | 12.48 | 11.84 | -0.12 | -1.00% | 11.53 | 13.16 | 696419 | 85541.59 | 19.43% |
| 2025-11-28 | 11.23 | 11.96 | 0.70 | 6.22% | 11.11 | 12.29 | 506359 | 58899.80 | 14.13% |
| 2025-11-27 | 10.91 | 11.26 | 0.17 | 1.53% | 10.66 | 11.72 | 391906 | 44278.88 | 10.93% |
| 2025-11-26 | 10.90 | 11.09 | 0.19 | 1.74% | 10.85 | 11.42 | 349944 | 38697.48 | 9.76% |
| 2025-11-25 | 10.52 | 10.90 | 0.37 | 3.51% | 10.42 | 11.21 | 330518 | 36135.60 | 9.22% |
深证大盘股票行情在线 K线走势图
德龙汇能(000593)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
