德奥退(002260)股票行情
德奥退(002260)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 |
|---|
| 2022-06-16 | 0.53 | 0.53 | 0.00 | 0.00% | 0.52 | 0.56 | 343946 | 1855.16 | 12.97% |
| 2022-06-15 | 0.52 | 0.53 | 0.01 | 1.92% | 0.52 | 0.54 | 225835 | 1195.85 | 8.52% |
| 2022-06-14 | 0.54 | 0.52 | -0.02 | -3.70% | 0.51 | 0.55 | 222258 | 1174.99 | 8.38% |
| 2022-06-13 | 0.51 | 0.54 | 0.03 | 5.88% | 0.50 | 0.55 | 199334 | 1057.22 | 7.52% |
| 2022-06-10 | 0.55 | 0.51 | -0.04 | -7.27% | 0.51 | 0.55 | 162733 | 857.57 | 6.14% |
| 2022-06-09 | 0.57 | 0.55 | -0.02 | -3.51% | 0.54 | 0.58 | 120523 | 675.98 | 4.54% |
| 2022-06-08 | 0.58 | 0.57 | 0.00 | 0.00% | 0.56 | 0.58 | 76411 | 437.33 | 2.88% |
| 2022-06-07 | 0.58 | 0.57 | -0.01 | -1.72% | 0.56 | 0.58 | 99992 | 570.60 | 3.77% |
| 2022-06-06 | 0.56 | 0.58 | 0.01 | 1.75% | 0.56 | 0.60 | 168015 | 969.37 | 6.34% |
| 2022-06-02 | 0.59 | 0.57 | -0.02 | -3.39% | 0.55 | 0.59 | 172613 | 983.09 | 6.51% |
| 2022-06-01 | 0.64 | 0.59 | -0.05 | -7.81% | 0.59 | 0.64 | 251075 | 1545.71 | 9.47% |
| 2022-05-31 | 0.67 | 0.64 | -0.02 | -3.03% | 0.63 | 0.67 | 237330 | 1538.49 | 8.95% |
| 2022-05-30 | 0.66 | 0.66 | 0.00 | 0.00% | 0.65 | 0.69 | 285149 | 1908.16 | 10.75% |
| 2022-05-27 | 0.67 | 0.66 | 0.00 | 0.00% | 0.63 | 0.68 | 313755 | 2058.46 | 11.83% |
| 2022-05-26 | 0.69 | 0.66 | -0.04 | -5.71% | 0.66 | 0.70 | 302446 | 2041.46 | 11.40% |
| 2022-05-25 | 0.66 | 0.70 | -0.02 | -2.78% | 0.66 | 0.72 | 555990 | 3769.50 | 20.96% |
| 2022-05-24 | 0.72 | 0.72 | -0.08 | -10.00% | 0.72 | 0.84 | 848832 | 6205.18 | 32.01% |
| 2022-05-23 | 0.80 | 0.80 | -0.09 | -10.11% | 0.80 | 0.80 | 1464 | 11.71 | 0.06% |
| 2022-05-20 | 0.89 | 0.89 | -0.10 | -10.10% | 0.89 | 0.89 | 3891 | 34.63 | 0.15% |
| 2022-05-19 | 0.99 | 0.99 | -0.11 | -10.00% | 0.99 | 0.99 | 1436 | 14.22 | 0.05% |
| 2022-05-18 | 1.10 | 1.10 | -0.12 | -9.84% | 1.10 | 1.10 | 234 | 2.57 | 0.01% |
| 2022-05-17 | 1.22 | 1.22 | -0.13 | -9.63% | 1.22 | 1.22 | 25 | 0.31 | 0.00% |
| 2022-05-16 | 1.35 | 1.35 | -0.15 | -10.00% | 1.35 | 1.35 | 23 | 0.31 | 0.00% |
| 2022-05-13 | 1.50 | 1.50 | -0.17 | -10.18% | 1.50 | 1.50 | 12 | 0.18 | 0.00% |
| 2022-05-12 | 1.67 | 1.67 | -0.19 | -10.22% | 1.67 | 1.67 | 24 | 0.40 | 0.00% |
| 2022-05-11 | 1.86 | 1.86 | -0.21 | -10.14% | 1.86 | 1.86 | 12 | 0.22 | 0.00% |
| 2022-05-10 | 2.07 | 2.07 | -0.23 | -10.00% | 2.07 | 2.07 | 9 | 0.19 | 0.00% |
| 2022-05-09 | 2.30 | 2.30 | -0.26 | -10.16% | 2.30 | 2.30 | 3 | 0.07 | 0.00% |
| 2022-05-06 | 2.56 | 2.56 | -0.28 | -9.86% | 2.56 | 2.56 | 5 | 0.13 | 0.00% |
| 2022-05-05 | 2.84 | 2.84 | -0.31 | -9.84% | 2.84 | 2.84 | 19 | 0.54 | 0.00% |
| 2019-04-26 | 3.12 | 3.15 | -0.11 | -3.37% | 3.10 | 3.27 | 179289 | 5645.05 | 6.76% |
| 2019-04-25 | 3.26 | 3.26 | -0.17 | -4.96% | 3.26 | 3.36 | 174866 | 5724.13 | 6.59% |
| 2019-04-24 | 3.43 | 3.43 | -0.18 | -4.99% | 3.43 | 3.43 | 28742 | 985.85 | 1.08% |
| 2019-04-23 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.68 | 46480 | 1680.54 | 1.75% |
| 2019-04-22 | 3.77 | 3.80 | 0.00 | 0.00% | 3.68 | 3.98 | 202413 | 7774.97 | 7.63% |
| 2019-04-19 | 3.67 | 3.80 | 0.18 | 4.97% | 3.53 | 3.80 | 246786 | 9086.70 | 9.31% |
| 2019-04-18 | 3.94 | 3.62 | -0.13 | -3.47% | 3.60 | 3.94 | 72779 | 2744.48 | 2.74% |
| 2019-04-17 | 3.60 | 3.75 | 0.18 | 5.04% | 3.60 | 3.75 | 81492 | 3039.91 | 3.07% |
| 2019-04-16 | 3.35 | 3.57 | 0.17 | 5.00% | 3.31 | 3.57 | 105595 | 3673.64 | 3.98% |
| 2019-04-15 | 3.60 | 3.40 | -0.11 | -3.13% | 3.38 | 3.65 | 185334 | 6538.82 | 6.99% |
| 2019-04-12 | 3.33 | 3.51 | 0.17 | 5.09% | 3.28 | 3.51 | 182194 | 6258.61 | 6.87% |
| 2019-04-11 | 3.32 | 3.34 | 0.03 | 0.91% | 3.29 | 3.42 | 127295 | 4263.22 | 4.80% |
| 2019-04-10 | 3.21 | 3.31 | 0.07 | 2.16% | 3.21 | 3.35 | 109350 | 3601.53 | 4.12% |
| 2019-04-09 | 3.19 | 3.24 | 0.04 | 1.25% | 3.13 | 3.26 | 96090 | 3087.71 | 3.62% |
| 2019-04-08 | 3.30 | 3.20 | -0.07 | -2.14% | 3.14 | 3.32 | 108424 | 3509.53 | 4.09% |
| 2019-04-04 | 3.30 | 3.27 | 0.00 | 0.00% | 3.24 | 3.38 | 124657 | 4104.68 | 4.70% |
| 2019-04-03 | 3.24 | 3.27 | 0.02 | 0.62% | 3.20 | 3.28 | 99849 | 3245.79 | 3.77% |
| 2019-04-02 | 3.28 | 3.25 | -0.01 | -0.31% | 3.20 | 3.29 | 84417 | 2742.68 | 3.18% |
| 2019-04-01 | 3.15 | 3.26 | 0.12 | 3.82% | 3.14 | 3.26 | 111324 | 3563.97 | 4.20% |
| 2019-03-29 | 3.06 | 3.14 | 0.09 | 2.95% | 3.03 | 3.16 | 81092 | 2506.47 | 3.06% |
| 2019-03-28 | 3.15 | 3.05 | -0.15 | -4.69% | 3.05 | 3.18 | 112288 | 3477.93 | 4.23% |
| 2019-03-27 | 3.33 | 3.20 | -0.15 | -4.48% | 3.18 | 3.39 | 156224 | 5044.99 | 5.89% |
| 2019-03-26 | 3.53 | 3.35 | -0.14 | -4.01% | 3.35 | 3.66 | 213644 | 7597.55 | 8.06% |
| 2019-03-25 | 3.36 | 3.49 | 0.08 | 2.35% | 3.27 | 3.54 | 151689 | 5215.21 | 5.72% |
| 2019-03-22 | 3.45 | 3.41 | -0.09 | -2.57% | 3.33 | 3.48 | 184146 | 6204.24 | 6.94% |
| 2019-03-21 | 3.48 | 3.50 | 0.05 | 1.45% | 3.41 | 3.55 | 121827 | 4248.77 | 4.59% |
| 2019-03-20 | 3.31 | 3.45 | 0.14 | 4.23% | 3.28 | 3.48 | 144826 | 4925.40 | 5.46% |
| 2019-03-19 | 3.32 | 3.31 | 0.02 | 0.61% | 3.26 | 3.36 | 92832 | 3070.57 | 3.50% |
| 2019-03-18 | 3.19 | 3.29 | 0.10 | 3.13% | 3.17 | 3.30 | 122515 | 3983.40 | 4.62% |
| 2019-03-15 | 3.11 | 3.19 | 0.07 | 2.24% | 3.11 | 3.27 | 91556 | 2930.42 | 3.45% |
| 2019-03-14 | 3.20 | 3.12 | -0.11 | -3.41% | 3.07 | 3.25 | 102423 | 3223.82 | 3.86% |
| 2019-03-13 | 3.42 | 3.23 | -0.17 | -5.00% | 3.23 | 3.44 | 126952 | 4201.23 | 4.79% |
| 2019-03-12 | 3.39 | 3.40 | 0.00 | 0.00% | 3.33 | 3.47 | 101873 | 3473.86 | 3.84% |
| 2019-03-11 | 3.24 | 3.40 | 0.00 | 0.00% | 3.23 | 3.43 | 142325 | 4719.40 | 5.37% |
| 2019-03-08 | 3.60 | 3.40 | -0.18 | -5.03% | 3.40 | 3.61 | 189586 | 6605.08 | 7.15% |
| 2019-03-07 | 3.42 | 3.58 | 0.17 | 4.99% | 3.42 | 3.58 | 150593 | 5351.37 | 5.68% |
| 2019-03-06 | 3.26 | 3.41 | 0.16 | 4.92% | 3.24 | 3.41 | 146924 | 4921.60 | 5.54% |
| 2019-03-05 | 3.21 | 3.25 | 0.02 | 0.62% | 3.16 | 3.25 | 112822 | 3616.35 | 4.25% |
| 2019-03-04 | 3.27 | 3.23 | 0.01 | 0.31% | 3.18 | 3.28 | 145364 | 4696.26 | 5.48% |
| 2019-03-01 | 3.07 | 3.22 | 0.15 | 4.89% | 3.06 | 3.22 | 184204 | 5876.02 | 6.95% |
| 2019-02-28 | 3.05 | 3.07 | -0.01 | -0.32% | 3.03 | 3.11 | 94681 | 2901.54 | 3.57% |
| 2019-02-27 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.13 | 126170 | 3893.41 | 4.76% |
| 2019-02-26 | 3.07 | 3.04 | -0.04 | -1.30% | 3.00 | 3.08 | 130458 | 3967.73 | 4.92% |
| 2019-02-25 | 3.00 | 3.08 | 0.09 | 3.01% | 2.98 | 3.09 | 114960 | 3484.34 | 4.33% |
| 2019-02-22 | 2.93 | 2.99 | 0.03 | 1.01% | 2.90 | 2.99 | 60723 | 1792.94 | 2.29% |
| 2019-02-21 | 3.03 | 2.96 | -0.08 | -2.63% | 2.95 | 3.05 | 94041 | 2819.85 | 3.55% |
| 2019-02-20 | 2.92 | 3.04 | 0.13 | 4.47% | 2.86 | 3.06 | 100967 | 3007.73 | 3.81% |
| 2019-02-19 | 2.94 | 2.91 | -0.01 | -0.34% | 2.85 | 2.98 | 73012 | 2136.30 | 2.75% |
| 2019-02-18 | 2.83 | 2.92 | 0.10 | 3.55% | 2.83 | 2.94 | 60916 | 1755.58 | 2.30% |
| 2019-02-15 | 2.81 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 59590 | 1674.53 | 2.25% |
深证大盘股票行情在线 K线走势图
