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 |
|---|
| 2025-03-28 | 7.10 | 6.82 | -0.43 | -5.93% | 6.68 | 7.10 | 584043 | 39719.43 | 15.26% |
| 2025-03-27 | 6.63 | 7.25 | 0.66 | 10.02% | 6.62 | 7.25 | 290540 | 20972.00 | 7.59% |
| 2025-03-26 | 6.46 | 6.59 | 0.09 | 1.38% | 6.45 | 6.64 | 154165 | 10138.07 | 4.03% |
| 2025-03-25 | 6.37 | 6.50 | 0.12 | 1.88% | 6.36 | 6.58 | 183982 | 11923.98 | 4.81% |
| 2025-03-24 | 6.34 | 6.38 | 0.03 | 0.47% | 6.19 | 6.41 | 102002 | 6428.61 | 2.66% |
| 2025-03-21 | 6.44 | 6.35 | -0.11 | -1.70% | 6.32 | 6.46 | 68454 | 4361.62 | 1.79% |
| 2025-03-20 | 6.44 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 75472 | 4859.50 | 1.97% |
| 2025-03-19 | 6.45 | 6.44 | -0.04 | -0.62% | 6.40 | 6.49 | 58630 | 3775.30 | 1.53% |
| 2025-03-18 | 6.44 | 6.48 | 0.04 | 0.62% | 6.39 | 6.52 | 82551 | 5336.99 | 2.16% |
| 2025-03-17 | 6.42 | 6.44 | 0.11 | 1.74% | 6.40 | 6.58 | 136825 | 8856.47 | 3.57% |
| 2025-03-14 | 6.24 | 6.33 | 0.09 | 1.44% | 6.18 | 6.35 | 70064 | 4398.58 | 1.83% |
| 2025-03-13 | 6.24 | 6.24 | -0.01 | -0.16% | 6.14 | 6.27 | 65808 | 4080.66 | 1.72% |
| 2025-03-12 | 6.23 | 6.25 | 0.01 | 0.16% | 6.15 | 6.27 | 68272 | 4249.57 | 1.78% |
| 2025-03-11 | 6.18 | 6.24 | 0.02 | 0.32% | 6.12 | 6.24 | 47023 | 2913.09 | 1.23% |
| 2025-03-10 | 6.22 | 6.22 | 0.02 | 0.32% | 6.17 | 6.29 | 61597 | 3830.93 | 1.61% |
| 2025-03-07 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.32 | 58787 | 3678.31 | 1.54% |
| 2025-03-06 | 6.25 | 6.25 | 0.03 | 0.48% | 6.18 | 6.27 | 54123 | 3376.54 | 1.41% |
| 2025-03-05 | 6.24 | 6.22 | -0.02 | -0.32% | 6.00 | 6.24 | 50253 | 3092.64 | 1.31% |
| 2025-03-04 | 6.20 | 6.24 | 0.04 | 0.65% | 6.15 | 6.27 | 50951 | 3167.81 | 1.33% |
| 2025-03-03 | 6.09 | 6.20 | 0.11 | 1.81% | 6.09 | 6.23 | 67576 | 4186.34 | 1.77% |
| 2025-02-28 | 6.23 | 6.09 | -0.16 | -2.56% | 6.08 | 6.23 | 68320 | 4202.01 | 1.78% |
| 2025-02-27 | 6.30 | 6.25 | -0.07 | -1.11% | 6.15 | 6.32 | 108508 | 6747.76 | 2.83% |
| 2025-02-26 | 6.27 | 6.32 | 0.01 | 0.16% | 6.26 | 6.44 | 98787 | 6246.79 | 2.58% |
| 2025-02-25 | 6.32 | 6.31 | -0.05 | -0.79% | 6.27 | 6.38 | 81471 | 5151.31 | 2.13% |
| 2025-02-24 | 6.45 | 6.36 | -0.09 | -1.40% | 6.32 | 6.49 | 144293 | 9230.63 | 3.77% |
| 2025-02-21 | 6.26 | 6.45 | 0.19 | 3.04% | 6.15 | 6.75 | 231814 | 14959.04 | 6.06% |
| 2025-02-20 | 6.19 | 6.26 | 0.10 | 1.62% | 6.18 | 6.34 | 91943 | 5751.21 | 2.40% |
| 2025-02-19 | 6.13 | 6.16 | 0.03 | 0.49% | 6.09 | 6.16 | 74320 | 4554.90 | 1.94% |
| 2025-02-18 | 6.36 | 6.13 | -0.25 | -3.92% | 6.10 | 6.36 | 112176 | 6970.68 | 2.93% |
| 2025-02-17 | 6.29 | 6.38 | 0.10 | 1.59% | 6.16 | 6.45 | 184934 | 11699.55 | 4.83% |
| 2025-02-14 | 6.17 | 6.28 | 0.21 | 3.46% | 6.14 | 6.35 | 155904 | 9698.07 | 4.07% |
| 2025-02-13 | 6.13 | 6.07 | -0.08 | -1.30% | 6.07 | 6.17 | 50629 | 3092.55 | 1.32% |
| 2025-02-12 | 6.15 | 6.15 | 0.00 | 0.00% | 6.09 | 6.18 | 50019 | 3067.65 | 1.31% |
| 2025-02-11 | 6.18 | 6.15 | -0.03 | -0.49% | 6.09 | 6.22 | 44872 | 2749.22 | 1.17% |
| 2025-02-10 | 6.09 | 6.18 | 0.10 | 1.64% | 6.08 | 6.18 | 52486 | 3217.66 | 1.37% |
| 2025-02-07 | 6.04 | 6.08 | 0.02 | 0.33% | 6.01 | 6.12 | 67516 | 4103.28 | 1.76% |
| 2025-02-06 | 6.01 | 6.06 | 0.06 | 1.00% | 5.90 | 6.06 | 58139 | 3488.72 | 1.52% |
| 2025-02-05 | 6.03 | 6.00 | 0.00 | 0.00% | 5.94 | 6.06 | 33075 | 1984.09 | 0.86% |
| 2025-01-27 | 5.99 | 6.00 | 0.04 | 0.67% | 5.99 | 6.17 | 50993 | 3096.01 | 1.33% |
| 2025-01-24 | 5.93 | 5.96 | 0.03 | 0.51% | 5.90 | 6.00 | 42849 | 2544.29 | 1.12% |
| 2025-01-23 | 6.02 | 5.93 | -0.04 | -0.67% | 5.93 | 6.07 | 42199 | 2538.04 | 1.10% |
| 2025-01-22 | 6.08 | 5.97 | -0.09 | -1.49% | 5.94 | 6.08 | 39012 | 2334.70 | 1.02% |
| 2025-01-21 | 6.16 | 6.06 | 0.00 | 0.00% | 6.01 | 6.19 | 62346 | 3787.36 | 1.63% |
| 2025-01-20 | 6.10 | 6.06 | 0.03 | 0.50% | 5.97 | 6.11 | 44915 | 2722.05 | 1.17% |
| 2025-01-17 | 5.94 | 6.03 | 0.04 | 0.67% | 5.92 | 6.07 | 46356 | 2782.82 | 1.21% |
| 2025-01-16 | 5.93 | 5.99 | 0.11 | 1.87% | 5.89 | 6.02 | 48968 | 2919.44 | 1.28% |
| 2025-01-15 | 5.92 | 5.88 | -0.04 | -0.68% | 5.86 | 5.95 | 34018 | 2007.38 | 0.89% |
| 2025-01-14 | 5.65 | 5.92 | 0.27 | 4.78% | 5.65 | 5.94 | 69078 | 4029.11 | 1.80% |
| 2025-01-13 | 5.58 | 5.65 | 0.03 | 0.53% | 5.47 | 5.68 | 39025 | 2184.63 | 1.02% |
| 2025-01-10 | 5.70 | 5.62 | -0.10 | -1.75% | 5.62 | 5.76 | 43042 | 2450.64 | 1.12% |
| 2025-01-09 | 5.67 | 5.72 | 0.05 | 0.88% | 5.60 | 5.77 | 43576 | 2489.54 | 1.14% |
| 2025-01-08 | 5.71 | 5.67 | -0.05 | -0.87% | 5.50 | 5.72 | 51473 | 2904.09 | 1.34% |
| 2025-01-07 | 5.62 | 5.72 | 0.14 | 2.51% | 5.51 | 5.73 | 55865 | 3137.33 | 1.46% |
| 2025-01-06 | 5.46 | 5.58 | 0.07 | 1.27% | 5.27 | 5.61 | 68381 | 3756.12 | 1.79% |
| 2025-01-03 | 5.75 | 5.51 | -0.18 | -3.16% | 5.50 | 5.80 | 77814 | 4353.66 | 2.03% |
| 2025-01-02 | 5.80 | 5.69 | -0.12 | -2.07% | 5.66 | 5.88 | 62140 | 3585.58 | 1.62% |
| 2024-12-31 | 5.94 | 5.81 | -0.15 | -2.52% | 5.78 | 6.01 | 66170 | 3894.49 | 1.73% |
| 2024-12-30 | 5.97 | 5.96 | -0.07 | -1.16% | 5.84 | 6.02 | 59729 | 3541.63 | 1.56% |
| 2024-12-27 | 5.89 | 6.03 | 0.19 | 3.25% | 5.83 | 6.10 | 93549 | 5623.43 | 2.44% |
| 2024-12-26 | 5.80 | 5.84 | 0.04 | 0.69% | 5.79 | 5.88 | 64141 | 3746.95 | 1.68% |
| 2024-12-25 | 6.03 | 5.80 | -0.22 | -3.65% | 5.76 | 6.05 | 95520 | 5577.67 | 2.50% |
| 2024-12-24 | 6.02 | 6.02 | 0.02 | 0.33% | 5.88 | 6.09 | 89493 | 5362.95 | 2.34% |
| 2024-12-23 | 6.38 | 6.00 | -0.31 | -4.91% | 5.97 | 6.42 | 150469 | 9227.71 | 3.93% |
| 2024-12-20 | 6.31 | 6.31 | -0.06 | -0.94% | 6.28 | 6.39 | 161383 | 10216.79 | 4.22% |
| 2024-12-19 | 6.40 | 6.37 | -0.23 | -3.48% | 6.25 | 6.51 | 273859 | 17450.22 | 7.15% |
| 2024-12-18 | 6.68 | 6.60 | 0.23 | 3.61% | 6.53 | 7.01 | 388127 | 26204.47 | 10.14% |
| 2024-12-17 | 6.81 | 6.37 | -0.29 | -4.35% | 6.35 | 6.95 | 192242 | 12587.17 | 5.02% |
| 2024-12-16 | 6.75 | 6.66 | -0.05 | -0.75% | 6.63 | 6.88 | 211253 | 14232.27 | 5.52% |
| 2024-12-13 | 6.94 | 6.71 | -0.35 | -4.96% | 6.71 | 7.02 | 356736 | 24396.06 | 9.32% |
| 2024-12-12 | 6.82 | 7.06 | 0.02 | 0.28% | 6.72 | 7.49 | 585904 | 41567.29 | 15.30% |
| 2024-12-11 | 7.49 | 7.04 | 0.23 | 3.38% | 6.93 | 7.49 | 734292 | 53362.27 | 19.18% |
| 2024-12-10 | 6.60 | 6.81 | 0.38 | 5.91% | 6.39 | 7.07 | 612985 | 41922.15 | 16.01% |
| 2024-12-09 | 6.40 | 6.43 | 0.06 | 0.94% | 6.32 | 6.57 | 187981 | 12094.01 | 4.91% |
| 2024-12-06 | 6.27 | 6.37 | 0.10 | 1.59% | 6.19 | 6.43 | 199125 | 12617.42 | 5.20% |
| 2024-12-05 | 6.11 | 6.27 | 0.12 | 1.95% | 6.11 | 6.31 | 162185 | 10084.53 | 4.24% |
| 2024-12-04 | 6.29 | 6.15 | -0.17 | -2.69% | 6.09 | 6.30 | 178843 | 11067.13 | 4.67% |
| 2024-12-03 | 6.26 | 6.32 | 0.02 | 0.32% | 6.21 | 6.34 | 229231 | 14365.24 | 5.99% |
| 2024-12-02 | 6.25 | 6.30 | 0.07 | 1.12% | 6.20 | 6.35 | 300704 | 18866.83 | 7.85% |
| 2024-11-29 | 6.32 | 6.23 | -0.21 | -3.26% | 5.99 | 6.40 | 460866 | 28377.56 | 12.04% |
| 2024-11-28 | 6.66 | 6.44 | -0.44 | -6.40% | 6.39 | 7.19 | 629708 | 42709.71 | 16.45% |
深证大盘股票行情在线 K线走势图
