德美化工(002054)股票行情
德美化工(002054)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 |
|---|
| 2026-02-03 | 8.71 | 9.01 | 0.37 | 4.28% | 8.58 | 9.21 | 266708 | 23682.80 | 6.94% |
| 2026-02-02 | 9.10 | 8.64 | -0.47 | -5.16% | 8.63 | 9.11 | 298004 | 26195.75 | 7.75% |
| 2026-01-30 | 9.22 | 9.11 | -0.17 | -1.83% | 8.83 | 9.30 | 352973 | 31889.42 | 9.18% |
| 2026-01-29 | 9.26 | 9.28 | 0.03 | 0.32% | 9.24 | 9.87 | 546468 | 52083.39 | 14.22% |
| 2026-01-28 | 9.32 | 9.25 | -0.25 | -2.63% | 9.20 | 9.65 | 671958 | 62832.77 | 17.48% |
| 2026-01-27 | 8.69 | 9.50 | 0.85 | 9.83% | 8.68 | 9.52 | 1016561 | 94411.58 | 26.45% |
| 2026-01-26 | 8.60 | 8.65 | 0.05 | 0.58% | 8.47 | 8.73 | 299243 | 25741.80 | 7.79% |
| 2026-01-23 | 8.66 | 8.60 | 0.01 | 0.12% | 8.55 | 8.70 | 227554 | 19558.86 | 5.92% |
| 2026-01-22 | 8.52 | 8.59 | 0.07 | 0.82% | 8.43 | 8.76 | 275810 | 23560.24 | 7.18% |
| 2026-01-21 | 8.30 | 8.52 | 0.15 | 1.79% | 8.25 | 8.57 | 284927 | 24104.81 | 7.41% |
| 2026-01-20 | 8.41 | 8.37 | -0.06 | -0.71% | 8.27 | 8.48 | 242793 | 20305.54 | 6.32% |
| 2026-01-19 | 8.31 | 8.43 | 0.12 | 1.44% | 8.11 | 8.55 | 321637 | 27034.92 | 8.37% |
| 2026-01-16 | 8.63 | 8.31 | -0.21 | -2.46% | 8.19 | 8.65 | 459935 | 38444.51 | 11.97% |
| 2026-01-15 | 9.07 | 8.52 | -0.29 | -3.29% | 8.50 | 9.34 | 872576 | 77203.52 | 22.70% |
| 2026-01-14 | 8.03 | 8.81 | 0.80 | 9.99% | 8.03 | 8.81 | 420330 | 35981.33 | 10.94% |
| 2026-01-13 | 8.27 | 8.01 | -0.30 | -3.61% | 8.00 | 8.41 | 482121 | 39498.95 | 12.54% |
| 2026-01-12 | 7.78 | 8.31 | 0.53 | 6.81% | 7.69 | 8.56 | 597863 | 49032.35 | 15.55% |
| 2026-01-09 | 7.82 | 7.78 | -0.12 | -1.52% | 7.72 | 7.90 | 210350 | 16372.29 | 5.47% |
| 2026-01-08 | 7.61 | 7.90 | 0.31 | 4.08% | 7.57 | 8.09 | 286942 | 22548.56 | 7.47% |
| 2026-01-07 | 7.69 | 7.59 | -0.09 | -1.17% | 7.58 | 7.75 | 97307 | 7444.33 | 2.53% |
| 2026-01-06 | 7.56 | 7.68 | 0.12 | 1.59% | 7.53 | 7.75 | 136169 | 10476.80 | 3.54% |
| 2026-01-05 | 7.39 | 7.56 | 0.18 | 2.44% | 7.36 | 7.57 | 112833 | 8470.51 | 2.94% |
| 2025-12-31 | 7.38 | 7.38 | 0.00 | 0.00% | 7.26 | 7.42 | 65798 | 4829.95 | 1.71% |
| 2025-12-30 | 7.41 | 7.38 | -0.07 | -0.94% | 7.32 | 7.49 | 74402 | 5503.56 | 1.94% |
| 2025-12-29 | 7.56 | 7.45 | -0.09 | -1.19% | 7.40 | 7.56 | 76485 | 5706.81 | 1.99% |
| 2025-12-26 | 7.50 | 7.54 | 0.03 | 0.40% | 7.49 | 7.64 | 79470 | 5999.05 | 2.07% |
| 2025-12-25 | 7.44 | 7.51 | 0.08 | 1.08% | 7.38 | 7.54 | 72197 | 5392.35 | 1.88% |
| 2025-12-24 | 7.41 | 7.43 | 0.01 | 0.13% | 7.36 | 7.46 | 63419 | 4710.32 | 1.65% |
| 2025-12-23 | 7.41 | 7.42 | 0.02 | 0.27% | 7.35 | 7.48 | 86446 | 6413.26 | 2.25% |
| 2025-12-22 | 7.46 | 7.40 | -0.04 | -0.54% | 7.30 | 7.55 | 76846 | 5722.85 | 2.00% |
| 2025-12-19 | 7.30 | 7.44 | 0.17 | 2.34% | 7.21 | 7.47 | 91924 | 6801.74 | 2.39% |
| 2025-12-18 | 7.20 | 7.27 | 0.01 | 0.14% | 7.18 | 7.36 | 84426 | 6166.80 | 2.20% |
| 2025-12-17 | 7.20 | 7.26 | 0.07 | 0.97% | 7.10 | 7.29 | 130456 | 9386.34 | 3.39% |
| 2025-12-16 | 7.50 | 7.19 | -0.45 | -5.89% | 7.16 | 7.50 | 216905 | 15767.12 | 5.64% |
| 2025-12-15 | 7.42 | 7.64 | 0.22 | 2.96% | 7.38 | 7.72 | 138181 | 10510.07 | 3.59% |
| 2025-12-12 | 7.54 | 7.42 | -0.13 | -1.72% | 7.40 | 7.58 | 97945 | 7334.18 | 2.55% |
| 2025-12-11 | 7.69 | 7.55 | -0.11 | -1.44% | 7.54 | 7.72 | 97197 | 7398.47 | 2.53% |
| 2025-12-10 | 7.72 | 7.66 | 0.01 | 0.13% | 7.57 | 7.73 | 73556 | 5639.66 | 1.91% |
| 2025-12-09 | 7.73 | 7.65 | -0.11 | -1.42% | 7.62 | 7.79 | 79003 | 6079.31 | 2.06% |
| 2025-12-08 | 7.74 | 7.76 | 0.02 | 0.26% | 7.67 | 7.84 | 108318 | 8405.74 | 2.82% |
| 2025-12-05 | 7.56 | 7.74 | 0.17 | 2.25% | 7.54 | 7.76 | 113324 | 8688.91 | 2.95% |
| 2025-12-04 | 7.66 | 7.57 | -0.05 | -0.66% | 7.51 | 7.72 | 84984 | 6446.88 | 2.21% |
| 2025-12-03 | 7.75 | 7.62 | -0.08 | -1.04% | 7.60 | 7.75 | 105034 | 8052.86 | 2.73% |
| 2025-12-02 | 7.70 | 7.70 | -0.05 | -0.65% | 7.60 | 7.76 | 110143 | 8468.95 | 2.87% |
| 2025-12-01 | 7.84 | 7.75 | -0.08 | -1.02% | 7.74 | 7.88 | 106512 | 8301.88 | 2.77% |
| 2025-11-28 | 7.67 | 7.83 | 0.12 | 1.56% | 7.64 | 7.83 | 89184 | 6934.01 | 2.32% |
| 2025-11-27 | 7.64 | 7.71 | 0.10 | 1.31% | 7.63 | 7.80 | 125911 | 9724.84 | 3.28% |
| 2025-11-26 | 7.58 | 7.61 | -0.04 | -0.52% | 7.54 | 7.74 | 125580 | 9615.06 | 3.27% |
| 2025-11-25 | 7.45 | 7.65 | 0.23 | 3.10% | 7.45 | 7.70 | 141454 | 10781.91 | 3.68% |
| 2025-11-24 | 7.51 | 7.42 | 0.05 | 0.68% | 7.33 | 7.52 | 136962 | 10164.90 | 3.56% |
| 2025-11-21 | 7.83 | 7.37 | -0.53 | -6.71% | 7.37 | 7.88 | 224785 | 16999.77 | 5.85% |
| 2025-11-20 | 8.16 | 7.90 | -0.17 | -2.11% | 7.86 | 8.19 | 191558 | 15284.22 | 4.98% |
| 2025-11-19 | 8.24 | 8.07 | -0.16 | -1.94% | 8.00 | 8.32 | 210902 | 17040.33 | 5.49% |
| 2025-11-18 | 8.40 | 8.23 | -0.23 | -2.72% | 8.19 | 8.53 | 183648 | 15231.71 | 4.78% |
| 2025-11-17 | 8.35 | 8.46 | 0.08 | 0.95% | 8.25 | 8.50 | 218487 | 18360.46 | 5.68% |
| 2025-11-14 | 8.38 | 8.38 | -0.08 | -0.95% | 8.37 | 8.53 | 224690 | 18936.41 | 5.85% |
| 2025-11-13 | 8.18 | 8.46 | 0.29 | 3.55% | 8.13 | 8.52 | 349278 | 29273.27 | 9.09% |
| 2025-11-12 | 8.39 | 8.17 | -0.22 | -2.62% | 8.07 | 8.39 | 246710 | 20136.58 | 6.42% |
| 2025-11-11 | 8.19 | 8.39 | 0.16 | 1.94% | 8.12 | 8.62 | 355290 | 29688.80 | 9.24% |
| 2025-11-10 | 8.34 | 8.23 | -0.11 | -1.32% | 8.18 | 8.37 | 253950 | 21009.83 | 6.61% |
| 2025-11-07 | 8.21 | 8.34 | 0.11 | 1.34% | 8.11 | 8.42 | 319058 | 26489.71 | 8.30% |
| 2025-11-06 | 8.27 | 8.23 | -0.05 | -0.60% | 8.07 | 8.29 | 272717 | 22321.44 | 7.10% |
| 2025-11-05 | 8.21 | 8.28 | -0.03 | -0.36% | 8.16 | 8.46 | 302010 | 25087.29 | 7.86% |
| 2025-11-04 | 8.30 | 8.31 | -0.01 | -0.12% | 8.12 | 8.48 | 385314 | 31864.37 | 10.02% |
| 2025-11-03 | 8.38 | 8.32 | -0.22 | -2.58% | 8.18 | 8.43 | 464608 | 38535.68 | 12.09% |
| 2025-10-31 | 8.66 | 8.54 | -0.29 | -3.28% | 8.46 | 9.00 | 570961 | 49181.97 | 14.85% |
| 2025-10-30 | 8.74 | 8.83 | -0.18 | -2.00% | 8.52 | 9.20 | 908910 | 80242.22 | 23.65% |
| 2025-10-29 | 8.70 | 9.01 | 0.42 | 4.89% | 8.68 | 9.45 | 1094927 | 101251.71 | 28.49% |
| 2025-10-28 | 8.35 | 8.59 | -0.14 | -1.60% | 8.23 | 8.99 | 754359 | 65238.14 | 19.63% |
| 2025-10-27 | 8.32 | 8.73 | 0.26 | 3.07% | 8.13 | 9.07 | 924567 | 80245.33 | 24.05% |
| 2025-10-24 | 9.40 | 8.47 | -0.26 | -2.98% | 8.37 | 9.60 | 1180387 | 108148.76 | 30.71% |
| 2025-10-23 | 7.96 | 8.73 | 0.79 | 9.95% | 7.95 | 8.73 | 835628 | 69209.94 | 21.74% |
| 2025-10-22 | 7.80 | 7.94 | 0.15 | 1.93% | 7.76 | 8.22 | 738402 | 58941.12 | 19.21% |
| 2025-10-21 | 8.22 | 7.79 | -0.17 | -2.14% | 7.73 | 8.50 | 944392 | 76057.98 | 24.57% |
| 2025-10-20 | 7.54 | 7.96 | 0.72 | 9.94% | 7.32 | 7.96 | 577289 | 44268.65 | 15.02% |
| 2025-10-17 | 7.56 | 7.24 | -0.46 | -5.97% | 7.21 | 7.56 | 751677 | 54902.52 | 19.56% |
| 2025-10-16 | 7.03 | 7.70 | 0.70 | 10.00% | 6.99 | 7.70 | 651906 | 48980.71 | 16.96% |
| 2025-10-15 | 6.79 | 7.00 | 0.18 | 2.64% | 6.79 | 7.08 | 213252 | 14897.73 | 5.55% |
| 2025-10-14 | 6.89 | 6.82 | -0.06 | -0.87% | 6.78 | 6.92 | 86417 | 5912.28 | 2.25% |
| 2025-10-13 | 6.72 | 6.88 | -0.03 | -0.43% | 6.63 | 6.92 | 117934 | 8035.72 | 3.07% |
深证大盘股票行情在线 K线走势图
德美化工(002054)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
