德明利(001309)股票行情 德明利股票行情 001309股票行情_爱股网
德明利(001309)股票行情
德明利(001309)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 |
|---|
| 2025-10-24 | 209.00 | 216.92 | 19.72 | 10.00% | 201.43 | 216.92 | 233521 | 487323.25 | 14.56% |
| 2025-10-23 | 188.51 | 197.20 | 7.77 | 4.10% | 186.21 | 199.90 | 202109 | 390088.34 | 12.60% |
| 2025-10-22 | 187.81 | 189.43 | 0.24 | 0.13% | 181.21 | 191.00 | 115567 | 215546.39 | 7.21% |
| 2025-10-21 | 185.03 | 189.19 | 8.15 | 4.50% | 185.00 | 195.93 | 163373 | 309963.00 | 10.19% |
| 2025-10-20 | 186.00 | 181.04 | -1.99 | -1.09% | 175.00 | 189.98 | 155389 | 285679.03 | 9.69% |
| 2025-10-17 | 191.11 | 183.03 | -13.43 | -6.84% | 181.70 | 194.86 | 205753 | 384361.91 | 12.83% |
| 2025-10-16 | 183.96 | 196.46 | 17.86 | 10.00% | 183.00 | 196.46 | 190978 | 367286.84 | 11.91% |
| 2025-10-15 | 177.79 | 178.60 | 3.62 | 2.07% | 173.00 | 179.99 | 159581 | 281180.34 | 9.95% |
| 2025-10-14 | 202.08 | 174.98 | -16.02 | -8.39% | 172.72 | 203.00 | 265547 | 494963.16 | 16.56% |
| 2025-10-13 | 184.81 | 191.00 | -7.00 | -3.54% | 183.58 | 198.00 | 226561 | 431896.00 | 14.13% |
| 2025-10-10 | 200.07 | 198.00 | -10.08 | -4.84% | 187.40 | 203.81 | 235946 | 459212.09 | 14.71% |
| 2025-10-09 | 222.21 | 208.08 | 3.39 | 1.66% | 201.00 | 225.09 | 263103 | 557509.69 | 16.40% |
| 2025-09-30 | 200.00 | 204.69 | 18.61 | 10.00% | 198.00 | 204.69 | 62653 | 127435.13 | 3.92% |
| 2025-09-29 | 180.00 | 186.08 | 13.78 | 8.00% | 178.00 | 189.53 | 195119 | 361708.69 | 12.21% |
| 2025-09-26 | 177.27 | 172.30 | -4.97 | -2.80% | 172.30 | 183.00 | 169119 | 301191.78 | 10.58% |
| 2025-09-25 | 174.20 | 177.27 | -4.73 | -2.60% | 174.20 | 182.30 | 208874 | 371104.62 | 13.07% |
| 2025-09-24 | 168.61 | 182.00 | 11.38 | 6.67% | 166.90 | 185.00 | 287402 | 511660.28 | 17.99% |
| 2025-09-23 | 162.96 | 170.62 | 15.51 | 10.00% | 159.81 | 170.62 | 304172 | 504046.09 | 19.04% |
| 2025-09-22 | 150.00 | 155.11 | 14.10 | 10.00% | 148.00 | 155.11 | 93736 | 143667.38 | 5.87% |
| 2025-09-19 | 135.00 | 141.01 | 12.82 | 10.00% | 133.01 | 141.01 | 204957 | 286461.81 | 12.83% |
| 2025-09-18 | 136.00 | 128.19 | -3.30 | -2.51% | 126.00 | 138.00 | 256570 | 340031.25 | 16.06% |
| 2025-09-17 | 125.50 | 131.49 | 5.99 | 4.77% | 123.79 | 132.98 | 268174 | 343238.41 | 16.78% |
| 2025-09-16 | 120.00 | 125.50 | 7.59 | 6.44% | 120.00 | 129.00 | 248364 | 309590.88 | 15.54% |
| 2025-09-15 | 117.40 | 117.91 | 8.13 | 7.41% | 114.00 | 120.76 | 356432 | 419980.06 | 22.31% |
| 2025-09-12 | 104.70 | 109.78 | 9.98 | 10.00% | 104.70 | 109.78 | 165325 | 180507.75 | 10.35% |
| 2025-09-11 | 94.91 | 99.80 | 4.88 | 5.14% | 94.32 | 101.00 | 139238 | 136922.09 | 8.71% |
| 2025-09-10 | 93.02 | 94.92 | 2.07 | 2.23% | 92.67 | 97.30 | 77999 | 74393.75 | 4.88% |
| 2025-09-09 | 95.24 | 92.85 | -2.87 | -3.00% | 92.69 | 95.50 | 63683 | 59759.03 | 3.99% |
| 2025-09-08 | 95.10 | 95.72 | 0.15 | 0.16% | 93.04 | 96.10 | 99514 | 94160.40 | 6.23% |
| 2025-09-05 | 87.72 | 95.57 | 8.69 | 10.00% | 86.55 | 95.57 | 144309 | 133756.78 | 9.03% |
| 2025-09-04 | 91.29 | 86.88 | -5.21 | -5.66% | 85.25 | 92.50 | 94614 | 84039.56 | 5.92% |
| 2025-09-03 | 95.00 | 92.09 | -3.31 | -3.47% | 91.88 | 95.34 | 82213 | 76751.13 | 5.15% |
| 2025-09-02 | 99.00 | 95.40 | -6.57 | -6.44% | 94.23 | 100.00 | 163051 | 158179.33 | 10.21% |
| 2025-09-01 | 102.02 | 101.97 | 7.65 | 8.11% | 96.69 | 103.75 | 253017 | 256127.47 | 15.84% |
| 2025-08-29 | 97.02 | 94.32 | -3.68 | -3.76% | 93.88 | 97.20 | 93070 | 88225.11 | 5.83% |
| 2025-08-28 | 96.00 | 98.00 | 1.12 | 1.16% | 93.20 | 98.00 | 108976 | 104832.23 | 6.82% |
| 2025-08-27 | 98.27 | 96.88 | -1.39 | -1.41% | 96.52 | 100.22 | 107978 | 106319.98 | 6.76% |
| 2025-08-26 | 99.61 | 98.27 | -1.34 | -1.35% | 98.02 | 101.70 | 100981 | 100550.93 | 6.32% |
| 2025-08-25 | 99.03 | 99.61 | 0.69 | 0.70% | 97.14 | 102.97 | 144725 | 143610.09 | 9.06% |
| 2025-08-22 | 96.11 | 98.92 | 2.32 | 2.40% | 94.80 | 100.46 | 169039 | 166232.47 | 10.58% |
| 2025-08-21 | 92.00 | 96.60 | 5.05 | 5.52% | 91.80 | 100.71 | 242752 | 237038.62 | 15.19% |
| 2025-08-20 | 90.80 | 91.55 | 0.53 | 0.58% | 89.70 | 91.55 | 76064 | 68785.67 | 4.76% |
| 2025-08-19 | 92.00 | 91.02 | -2.09 | -2.24% | 89.00 | 93.72 | 100024 | 91590.08 | 6.26% |
| 2025-08-18 | 92.79 | 93.11 | 0.36 | 0.39% | 92.00 | 94.77 | 78386 | 73007.88 | 4.91% |
| 2025-08-15 | 91.78 | 92.75 | 0.04 | 0.04% | 91.09 | 93.30 | 76350 | 70432.68 | 4.78% |
| 2025-08-14 | 94.31 | 92.71 | -1.13 | -1.20% | 92.68 | 95.19 | 73795 | 69340.67 | 4.62% |
| 2025-08-13 | 95.08 | 93.84 | -1.94 | -2.03% | 93.80 | 95.80 | 92405 | 87440.27 | 5.78% |
| 2025-08-12 | 94.16 | 95.78 | 1.85 | 1.97% | 94.16 | 98.98 | 142851 | 137536.25 | 8.94% |
| 2025-08-11 | 91.61 | 93.93 | 4.29 | 4.79% | 91.00 | 94.83 | 160739 | 149766.48 | 10.06% |
| 2025-08-08 | 87.10 | 89.64 | 1.75 | 1.99% | 86.20 | 90.00 | 88718 | 78367.87 | 5.55% |
| 2025-08-07 | 87.06 | 87.89 | 0.39 | 0.45% | 86.25 | 90.10 | 85092 | 74968.20 | 5.33% |
| 2025-08-06 | 87.90 | 87.50 | -0.38 | -0.43% | 87.06 | 88.77 | 50266 | 44018.68 | 3.15% |
| 2025-08-05 | 89.21 | 87.88 | -0.65 | -0.73% | 87.06 | 90.97 | 59314 | 52543.12 | 3.71% |
| 2025-08-04 | 87.24 | 88.53 | 0.60 | 0.68% | 87.05 | 88.80 | 62608 | 55134.79 | 3.92% |
| 2025-08-01 | 85.45 | 87.93 | 2.48 | 2.90% | 84.40 | 89.79 | 100666 | 87296.24 | 6.30% |
| 2025-07-31 | 84.25 | 85.45 | 0.35 | 0.41% | 84.25 | 87.96 | 78635 | 68089.58 | 4.92% |
| 2025-07-30 | 86.64 | 85.10 | -1.54 | -1.78% | 84.63 | 87.90 | 73972 | 63731.67 | 4.63% |
| 2025-07-29 | 86.00 | 86.64 | 0.26 | 0.30% | 85.56 | 87.24 | 61578 | 53111.90 | 3.85% |
| 2025-07-28 | 87.50 | 86.38 | -0.92 | -1.05% | 85.50 | 88.80 | 83191 | 72274.58 | 5.21% |
| 2025-07-25 | 83.50 | 87.30 | 3.11 | 3.69% | 83.41 | 87.80 | 99960 | 85776.48 | 6.26% |
| 2025-07-24 | 83.91 | 84.19 | 0.29 | 0.35% | 81.76 | 85.87 | 85964 | 72310.38 | 5.38% |
| 2025-07-23 | 79.12 | 83.90 | 4.77 | 6.03% | 79.11 | 85.50 | 134614 | 112446.90 | 8.43% |
| 2025-07-22 | 81.60 | 79.13 | -2.57 | -3.15% | 78.79 | 81.60 | 75598 | 60387.89 | 5.27% |
| 2025-07-21 | 82.23 | 81.70 | -0.52 | -0.63% | 81.61 | 82.60 | 33763 | 27648.14 | 2.36% |
| 2025-07-18 | 83.03 | 82.22 | -1.45 | -1.73% | 82.02 | 84.49 | 41741 | 34583.86 | 2.91% |
| 2025-07-17 | 83.40 | 83.67 | 0.11 | 0.13% | 82.03 | 85.00 | 51670 | 43236.44 | 3.60% |
| 2025-07-16 | 83.44 | 83.56 | 0.60 | 0.72% | 83.23 | 86.30 | 60549 | 51298.39 | 4.22% |
| 2025-07-15 | 83.29 | 82.96 | -0.34 | -0.41% | 81.20 | 83.56 | 47012 | 38757.50 | 3.28% |
| 2025-07-14 | 80.70 | 83.30 | 2.20 | 2.71% | 80.02 | 84.59 | 67038 | 55480.21 | 4.68% |
| 2025-07-11 | 82.52 | 81.10 | -2.00 | -2.41% | 80.53 | 82.52 | 73727 | 59724.85 | 5.14% |
| 2025-07-10 | 86.80 | 83.10 | -3.69 | -4.25% | 82.51 | 86.80 | 76701 | 64248.77 | 5.35% |
| 2025-07-09 | 121.30 | 121.80 | 0.45 | 0.37% | 120.00 | 124.56 | 45789 | 55979.25 | 4.47% |
| 2025-07-08 | 121.79 | 121.35 | -0.41 | -0.34% | 119.60 | 122.65 | 48246 | 58481.66 | 4.71% |
| 2025-07-07 | 120.00 | 121.76 | 0.38 | 0.31% | 119.21 | 125.93 | 62112 | 76268.27 | 6.07% |
| 2025-07-04 | 118.31 | 121.38 | 3.08 | 2.60% | 114.36 | 123.00 | 78762 | 93332.92 | 7.69% |
| 2025-07-03 | 122.00 | 118.30 | -3.70 | -3.03% | 117.58 | 122.50 | 61790 | 73530.43 | 6.03% |
| 2025-07-02 | 118.99 | 122.00 | 3.31 | 2.79% | 118.00 | 124.36 | 66321 | 80670.15 | 6.48% |
| 2025-07-01 | 118.01 | 118.69 | 0.35 | 0.30% | 116.68 | 120.50 | 44966 | 53263.44 | 4.39% |
| 2025-06-30 | 123.20 | 118.34 | -5.16 | -4.18% | 117.31 | 124.50 | 72406 | 87291.22 | 8.26% |
| 2025-06-27 | 123.89 | 123.50 | -0.38 | -0.31% | 122.30 | 125.72 | 38305 | 47417.11 | 4.37% |
深证大盘股票行情在线 K线走势图
德明利(001309)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
