德力股份(002571)股票行情
德力股份(002571)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 |
|---|
| 2026-03-25 | 11.44 | 11.44 | 0.00 | 0.00% | 11.18 | 11.58 | 78732 | 8933.22 | 2.64% |
| 2026-03-24 | 10.80 | 11.44 | 0.85 | 8.03% | 10.78 | 11.49 | 139743 | 15470.04 | 4.68% |
| 2026-03-23 | 11.53 | 10.59 | -1.18 | -10.03% | 10.59 | 11.53 | 137355 | 15027.08 | 4.60% |
| 2026-03-20 | 12.00 | 11.77 | -0.21 | -1.75% | 11.75 | 12.14 | 47110 | 5606.90 | 1.58% |
| 2026-03-19 | 12.20 | 11.98 | -0.22 | -1.80% | 11.90 | 12.27 | 60345 | 7288.27 | 2.02% |
| 2026-03-18 | 11.90 | 12.20 | 0.31 | 2.61% | 11.72 | 12.31 | 71950 | 8661.67 | 2.41% |
| 2026-03-17 | 12.36 | 11.89 | -0.46 | -3.72% | 11.85 | 12.45 | 75278 | 9094.02 | 2.52% |
| 2026-03-16 | 12.37 | 12.35 | 0.00 | 0.00% | 12.13 | 12.48 | 84958 | 10436.04 | 2.85% |
| 2026-03-13 | 12.59 | 12.35 | -0.23 | -1.83% | 12.33 | 12.63 | 71518 | 8905.35 | 2.40% |
| 2026-03-12 | 12.94 | 12.58 | -0.22 | -1.72% | 12.51 | 13.20 | 95377 | 12173.08 | 3.20% |
| 2026-03-11 | 13.50 | 12.80 | -0.60 | -4.48% | 12.73 | 13.51 | 125872 | 16333.75 | 4.22% |
| 2026-03-10 | 13.10 | 13.40 | 0.38 | 2.92% | 13.02 | 13.54 | 116069 | 15494.36 | 3.89% |
| 2026-03-09 | 12.78 | 13.02 | 0.08 | 0.62% | 12.53 | 13.13 | 107042 | 13715.82 | 3.59% |
| 2026-03-06 | 12.68 | 12.94 | 0.22 | 1.73% | 12.63 | 13.18 | 101914 | 13234.58 | 3.42% |
| 2026-03-05 | 12.37 | 12.72 | 0.62 | 5.12% | 12.27 | 12.99 | 126354 | 15963.68 | 4.24% |
| 2026-03-04 | 12.06 | 12.10 | -0.08 | -0.66% | 11.92 | 12.25 | 63254 | 7659.28 | 2.12% |
| 2026-03-03 | 12.48 | 12.18 | -0.30 | -2.40% | 12.15 | 12.68 | 84340 | 10446.31 | 2.83% |
| 2026-03-02 | 12.59 | 12.48 | -0.18 | -1.42% | 12.26 | 12.88 | 120561 | 15116.25 | 4.04% |
| 2026-02-27 | 12.55 | 12.66 | 0.11 | 0.88% | 12.31 | 12.76 | 64600 | 8089.03 | 2.17% |
| 2026-02-26 | 13.09 | 12.55 | -0.37 | -2.86% | 12.50 | 13.09 | 98678 | 12472.40 | 3.31% |
| 2026-02-25 | 12.67 | 12.92 | 0.31 | 2.46% | 12.54 | 13.12 | 108668 | 13964.11 | 3.64% |
| 2026-02-24 | 12.21 | 12.61 | 0.45 | 3.70% | 12.21 | 12.77 | 91557 | 11462.56 | 3.07% |
| 2026-02-13 | 12.22 | 12.16 | 0.00 | 0.00% | 12.06 | 12.31 | 46710 | 5696.03 | 1.57% |
| 2026-02-12 | 12.30 | 12.16 | -0.10 | -0.82% | 12.15 | 12.42 | 58191 | 7145.19 | 1.95% |
| 2026-02-11 | 12.43 | 12.26 | -0.22 | -1.76% | 12.13 | 12.52 | 76375 | 9411.45 | 2.56% |
| 2026-02-10 | 12.60 | 12.48 | -0.01 | -0.08% | 12.26 | 12.60 | 62842 | 7790.54 | 2.11% |
| 2026-02-09 | 12.35 | 12.49 | 0.24 | 1.96% | 12.02 | 12.51 | 106898 | 13217.58 | 3.58% |
| 2026-02-06 | 11.99 | 12.25 | 0.28 | 2.34% | 11.90 | 12.39 | 111952 | 13620.17 | 3.75% |
| 2026-02-05 | 12.29 | 11.97 | -0.37 | -3.00% | 11.97 | 12.58 | 103277 | 12683.08 | 3.46% |
| 2026-02-04 | 12.42 | 12.34 | 0.04 | 0.33% | 12.22 | 12.66 | 95541 | 11885.78 | 3.20% |
| 2026-02-03 | 12.05 | 12.30 | 0.29 | 2.41% | 11.99 | 12.45 | 89740 | 10983.71 | 3.01% |
| 2026-02-02 | 12.22 | 12.01 | -0.14 | -1.15% | 11.96 | 12.40 | 96689 | 11753.48 | 3.24% |
| 2026-01-30 | 11.89 | 12.15 | 0.24 | 2.02% | 11.66 | 12.33 | 123659 | 14849.37 | 4.15% |
| 2026-01-29 | 11.68 | 11.91 | 0.13 | 1.10% | 11.38 | 12.35 | 155774 | 18610.49 | 5.22% |
| 2026-01-28 | 12.12 | 11.78 | -0.34 | -2.81% | 11.72 | 12.15 | 103985 | 12340.18 | 3.49% |
| 2026-01-27 | 12.03 | 12.12 | 0.02 | 0.17% | 11.82 | 12.25 | 130894 | 15785.42 | 4.39% |
| 2026-01-26 | 12.46 | 12.10 | -0.25 | -2.02% | 12.01 | 12.84 | 154983 | 19044.19 | 5.20% |
| 2026-01-23 | 12.22 | 12.35 | 0.27 | 2.24% | 11.98 | 12.71 | 151448 | 18572.97 | 5.08% |
| 2026-01-22 | 12.18 | 12.08 | -0.10 | -0.82% | 12.04 | 12.25 | 71615 | 8681.18 | 2.40% |
| 2026-01-21 | 12.00 | 12.18 | 0.14 | 1.16% | 11.81 | 12.25 | 95387 | 11510.24 | 3.20% |
| 2026-01-20 | 12.06 | 12.04 | -0.08 | -0.66% | 11.88 | 12.38 | 100541 | 12119.17 | 3.37% |
| 2026-01-19 | 12.13 | 12.12 | -0.01 | -0.08% | 11.84 | 12.30 | 93468 | 11292.64 | 3.13% |
| 2026-01-16 | 12.55 | 12.13 | -0.19 | -1.54% | 11.94 | 12.60 | 108934 | 13201.25 | 3.65% |
| 2026-01-15 | 12.41 | 12.32 | -0.10 | -0.81% | 11.90 | 12.41 | 155212 | 18881.05 | 5.20% |
| 2026-01-14 | 12.58 | 12.42 | -0.11 | -0.88% | 12.20 | 12.80 | 183320 | 22942.81 | 6.15% |
| 2026-01-13 | 13.29 | 12.53 | -0.89 | -6.63% | 12.40 | 13.29 | 215934 | 27733.45 | 7.24% |
| 2026-01-12 | 13.12 | 13.42 | 0.51 | 3.95% | 12.79 | 13.45 | 215330 | 28251.46 | 7.22% |
| 2026-01-09 | 13.11 | 12.91 | -0.19 | -1.45% | 12.67 | 13.40 | 209799 | 27189.73 | 7.03% |
| 2026-01-08 | 12.66 | 13.10 | 0.43 | 3.39% | 12.58 | 13.31 | 238519 | 30943.16 | 8.00% |
| 2026-01-07 | 12.69 | 12.67 | -0.15 | -1.17% | 12.44 | 12.86 | 293159 | 37060.73 | 9.83% |
| 2026-01-06 | 12.92 | 12.82 | -0.12 | -0.93% | 12.67 | 13.50 | 478102 | 62386.49 | 16.03% |
| 2026-01-05 | 12.09 | 12.94 | 1.18 | 10.03% | 11.96 | 12.94 | 169498 | 21492.52 | 5.68% |
| 2025-12-31 | 11.90 | 11.76 | -0.32 | -2.65% | 11.58 | 12.00 | 290181 | 34258.33 | 9.73% |
| 2025-12-30 | 11.27 | 12.08 | 0.46 | 3.96% | 10.73 | 12.46 | 616980 | 72557.18 | 20.68% |
| 2025-12-29 | 10.92 | 11.62 | 1.06 | 10.04% | 10.92 | 11.62 | 397931 | 44980.93 | 13.34% |
| 2025-12-26 | 9.69 | 10.56 | 0.96 | 10.00% | 9.60 | 10.56 | 293317 | 29837.90 | 9.83% |
| 2025-12-25 | 10.07 | 9.60 | -0.75 | -7.25% | 9.48 | 10.15 | 380508 | 36799.78 | 12.76% |
| 2025-12-24 | 11.78 | 10.35 | -0.67 | -6.08% | 10.10 | 11.79 | 546518 | 57646.60 | 18.32% |
| 2025-12-23 | 10.08 | 11.02 | 1.00 | 9.98% | 10.02 | 11.02 | 280419 | 29661.40 | 9.40% |
| 2025-12-22 | 9.85 | 10.02 | 0.17 | 1.73% | 9.81 | 10.20 | 161758 | 16163.45 | 5.42% |
| 2025-12-19 | 9.92 | 9.85 | 0.04 | 0.41% | 9.74 | 10.00 | 136738 | 13458.37 | 4.58% |
| 2025-12-18 | 9.30 | 9.81 | 0.49 | 5.26% | 9.20 | 10.04 | 198789 | 19350.43 | 6.66% |
| 2025-12-17 | 9.22 | 9.32 | 0.19 | 2.08% | 8.94 | 9.38 | 101991 | 9336.71 | 3.42% |
| 2025-12-16 | 9.13 | 9.13 | 0.00 | 0.00% | 9.04 | 9.68 | 113672 | 10500.00 | 3.81% |
| 2025-12-15 | 9.43 | 9.13 | -0.32 | -3.39% | 9.11 | 9.43 | 82284 | 7578.78 | 2.76% |
| 2025-12-12 | 9.44 | 9.45 | 0.08 | 0.85% | 9.24 | 9.62 | 106821 | 10052.65 | 3.58% |
| 2025-12-11 | 9.68 | 9.37 | -0.31 | -3.20% | 9.35 | 9.68 | 110253 | 10474.35 | 3.70% |
| 2025-12-10 | 9.44 | 9.68 | 0.32 | 3.42% | 9.41 | 9.78 | 120949 | 11629.80 | 4.05% |
| 2025-12-09 | 9.14 | 9.36 | 0.22 | 2.41% | 9.11 | 9.43 | 94617 | 8833.99 | 3.17% |
| 2025-12-08 | 9.23 | 9.14 | -0.06 | -0.65% | 9.10 | 9.30 | 96816 | 8882.75 | 3.25% |
| 2025-12-05 | 9.05 | 9.20 | 0.14 | 1.55% | 8.91 | 9.30 | 119808 | 10932.60 | 4.02% |
| 2025-12-04 | 9.36 | 9.06 | -0.22 | -2.37% | 9.04 | 9.42 | 157105 | 14378.16 | 5.27% |
| 2025-12-03 | 8.86 | 9.28 | 0.44 | 4.98% | 8.80 | 9.58 | 229099 | 21043.79 | 7.68% |
| 2025-12-02 | 8.80 | 8.84 | 0.06 | 0.68% | 8.62 | 8.90 | 92471 | 8128.87 | 3.10% |
| 2025-12-01 | 8.83 | 8.78 | -0.01 | -0.11% | 8.72 | 9.02 | 97199 | 8604.79 | 3.26% |
| 2025-11-28 | 8.55 | 8.79 | 0.19 | 2.21% | 8.50 | 8.83 | 107616 | 9395.88 | 3.61% |
| 2025-11-27 | 8.45 | 8.60 | 0.20 | 2.38% | 8.42 | 8.70 | 100670 | 8634.42 | 3.37% |
| 2025-11-26 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.63 | 94124 | 7970.46 | 3.16% |
| 2025-11-25 | 8.17 | 8.37 | 0.22 | 2.70% | 8.13 | 8.45 | 84071 | 6993.83 | 2.82% |
| 2025-11-24 | 8.40 | 8.15 | -0.11 | -1.33% | 8.01 | 8.41 | 96689 | 7862.74 | 3.24% |
深证大盘股票行情在线 K线走势图
德力股份(002571)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
