德必集团(300947)股票行情 德必集团股票行情 300947股票行情_爱股网
德必集团(300947)股票行情
德必集团(300947)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 |
|---|
| 2025-10-28 | 19.71 | 19.63 | -0.10 | -0.51% | 19.50 | 19.85 | 17234 | 3391.57 | 1.14% | 0.00 |
| 2025-10-27 | 19.80 | 19.73 | -0.15 | -0.75% | 19.66 | 20.07 | 21088 | 4176.68 | 1.40% | 0.00 |
| 2025-10-24 | 19.99 | 19.88 | -0.12 | -0.60% | 19.83 | 20.14 | 19648 | 3918.95 | 1.30% | 0.00 |
| 2025-10-23 | 19.98 | 20.00 | 0.02 | 0.10% | 19.65 | 20.20 | 24419 | 4842.00 | 1.62% | 0.00 |
| 2025-10-22 | 19.77 | 19.98 | 0.12 | 0.60% | 19.77 | 20.18 | 26363 | 5281.09 | 1.74% | 0.00 |
| 2025-10-21 | 19.40 | 19.86 | 0.56 | 2.90% | 19.22 | 19.88 | 30825 | 6053.62 | 2.04% | 0.00 |
| 2025-10-20 | 19.19 | 19.30 | 0.23 | 1.21% | 19.01 | 19.57 | 16381 | 3161.83 | 1.08% | 0.00 |
| 2025-10-17 | 19.43 | 19.07 | -0.28 | -1.45% | 19.00 | 19.54 | 18803 | 3618.73 | 1.24% | 0.00 |
| 2025-10-16 | 19.56 | 19.35 | -0.30 | -1.53% | 19.32 | 19.75 | 19643 | 3828.50 | 1.30% | 0.00 |
| 2025-10-15 | 19.55 | 19.65 | 0.19 | 0.98% | 19.32 | 19.76 | 20744 | 4071.22 | 1.37% | 0.00 |
| 2025-10-14 | 19.60 | 19.46 | -0.16 | -0.82% | 19.37 | 19.95 | 23883 | 4704.29 | 1.58% | 0.00 |
| 2025-10-13 | 19.30 | 19.62 | -0.18 | -0.91% | 18.61 | 19.67 | 27645 | 5344.00 | 1.83% | 0.00 |
| 2025-10-10 | 19.61 | 19.80 | 0.13 | 0.66% | 19.61 | 20.06 | 25640 | 5102.49 | 1.70% | 0.00 |
| 2025-10-09 | 20.25 | 19.67 | -0.21 | -1.06% | 19.55 | 20.25 | 24924 | 4926.15 | 1.65% | 0.00 |
| 2025-09-30 | 20.05 | 19.88 | -0.12 | -0.60% | 19.85 | 20.20 | 21974 | 4400.03 | 1.45% | 0.00 |
| 2025-09-29 | 19.80 | 20.00 | 0.15 | 0.76% | 19.38 | 20.10 | 24632 | 4885.53 | 1.63% | 0.00 |
| 2025-09-26 | 19.71 | 19.85 | 0.09 | 0.46% | 19.59 | 20.26 | 26013 | 5201.97 | 1.72% | 0.00 |
| 2025-09-25 | 19.98 | 19.76 | -0.24 | -1.20% | 19.70 | 20.16 | 21964 | 4377.44 | 1.45% | 0.00 |
| 2025-09-24 | 19.49 | 20.00 | 0.31 | 1.57% | 19.38 | 20.08 | 38096 | 7577.88 | 2.52% | 0.00 |
| 2025-09-23 | 20.20 | 19.69 | -0.63 | -3.10% | 18.90 | 20.31 | 64046 | 12413.85 | 4.24% | 0.00 |
| 2025-09-22 | 20.71 | 20.32 | -0.84 | -3.97% | 20.13 | 21.15 | 46121 | 9363.75 | 3.05% | 0.00 |
| 2025-09-19 | 20.89 | 21.16 | 0.28 | 1.34% | 20.61 | 21.26 | 33798 | 7074.98 | 2.24% | 0.00 |
| 2025-09-18 | 21.60 | 20.88 | -0.92 | -4.22% | 20.65 | 21.80 | 52250 | 11096.49 | 3.46% | 1.00 |
| 2025-09-17 | 21.83 | 21.80 | -0.15 | -0.68% | 21.50 | 22.00 | 32852 | 7147.09 | 2.17% | 0.00 |
| 2025-09-16 | 21.60 | 21.95 | 0.25 | 1.15% | 21.56 | 22.30 | 49323 | 10837.38 | 3.26% | 0.00 |
| 2025-09-15 | 21.49 | 21.70 | 0.08 | 0.37% | 20.92 | 21.73 | 48804 | 10387.12 | 3.23% | 0.00 |
| 2025-09-12 | 21.27 | 21.62 | 0.18 | 0.84% | 21.27 | 21.99 | 44857 | 9718.84 | 2.97% | 0.00 |
| 2025-09-11 | 21.30 | 21.44 | 0.09 | 0.42% | 20.94 | 21.45 | 37244 | 7892.88 | 2.47% | 0.00 |
| 2025-09-10 | 21.41 | 21.35 | -0.22 | -1.02% | 21.20 | 21.65 | 33365 | 7121.43 | 2.21% | 0.00 |
| 2025-09-09 | 21.18 | 21.57 | 0.24 | 1.13% | 21.12 | 21.97 | 54528 | 11780.67 | 3.61% | 0.00 |
| 2025-09-08 | 21.02 | 21.33 | 0.22 | 1.04% | 21.02 | 21.63 | 32463 | 6937.17 | 2.15% | 13.00 |
| 2025-09-05 | 20.66 | 21.11 | 0.37 | 1.78% | 20.30 | 21.16 | 35966 | 7499.66 | 2.38% | 16.00 |
| 2025-09-04 | 20.30 | 20.74 | 0.47 | 2.32% | 20.20 | 20.98 | 46698 | 9678.25 | 3.09% | 0.00 |
| 2025-09-03 | 21.00 | 20.27 | -0.67 | -3.20% | 20.17 | 21.12 | 33300 | 6844.50 | 2.20% | 0.00 |
| 2025-09-02 | 21.48 | 20.94 | -0.61 | -2.83% | 20.48 | 21.48 | 44280 | 9255.73 | 2.93% | 0.00 |
| 2025-09-01 | 21.33 | 21.55 | 0.22 | 1.03% | 20.97 | 21.89 | 42586 | 9116.94 | 2.82% | 0.00 |
| 2025-08-29 | 21.57 | 21.33 | -0.38 | -1.75% | 21.32 | 22.11 | 43878 | 9495.89 | 2.90% | 6.00 |
| 2025-08-28 | 22.20 | 21.71 | -0.41 | -1.85% | 20.89 | 22.32 | 69708 | 15047.59 | 4.61% | 0.00 |
| 2025-08-27 | 23.11 | 22.12 | -1.08 | -4.66% | 22.10 | 23.46 | 66150 | 15124.90 | 4.38% | 7.00 |
| 2025-08-26 | 23.01 | 23.20 | -0.41 | -1.74% | 23.00 | 23.37 | 66916 | 15508.78 | 4.43% | 5.00 |
| 2025-08-25 | 22.60 | 23.61 | 1.27 | 5.68% | 22.51 | 23.89 | 132110 | 30830.69 | 8.74% | 2.00 |
| 2025-08-22 | 22.23 | 22.34 | 0.11 | 0.49% | 22.02 | 22.48 | 42224 | 9383.14 | 2.79% | 0.00 |
| 2025-08-21 | 22.34 | 22.23 | -0.11 | -0.49% | 22.15 | 22.70 | 48017 | 10780.46 | 3.18% | 0.00 |
| 2025-08-20 | 22.61 | 22.34 | -0.08 | -0.36% | 22.06 | 22.70 | 42628 | 9481.21 | 2.82% | 0.00 |
| 2025-08-19 | 22.22 | 22.42 | 0.11 | 0.49% | 22.22 | 22.85 | 52472 | 11839.76 | 3.47% | 2.00 |
| 2025-08-18 | 21.99 | 22.31 | 0.35 | 1.59% | 21.91 | 22.33 | 44369 | 9849.38 | 2.94% | 0.00 |
| 2025-08-15 | 21.60 | 21.96 | 0.38 | 1.76% | 21.53 | 22.04 | 38546 | 8444.64 | 2.55% | 7.00 |
| 2025-08-14 | 21.97 | 21.58 | -0.61 | -2.75% | 21.52 | 22.26 | 60797 | 13305.49 | 4.02% | 5.00 |
| 2025-08-13 | 22.98 | 22.19 | -0.43 | -1.90% | 22.14 | 23.28 | 79218 | 17903.69 | 5.24% | 0.00 |
| 2025-08-12 | 22.63 | 22.62 | 0.01 | 0.04% | 22.49 | 22.89 | 45172 | 10231.43 | 2.99% | 3.00 |
| 2025-08-11 | 22.22 | 22.61 | 0.45 | 2.03% | 22.17 | 22.64 | 48982 | 11009.60 | 3.24% | 1.00 |
| 2025-08-08 | 22.00 | 22.16 | 0.07 | 0.32% | 21.82 | 22.27 | 41448 | 9130.75 | 2.74% | 0.00 |
| 2025-08-07 | 22.37 | 22.09 | -0.28 | -1.25% | 21.89 | 22.46 | 48882 | 10825.82 | 3.24% | 0.00 |
| 2025-08-06 | 22.53 | 22.37 | -0.28 | -1.24% | 22.30 | 22.75 | 42456 | 9511.68 | 2.81% | 0.00 |
| 2025-08-05 | 22.63 | 22.65 | -0.03 | -0.13% | 22.54 | 22.82 | 31756 | 7199.95 | 2.10% | 0.00 |
| 2025-08-04 | 22.30 | 22.68 | 0.33 | 1.48% | 22.03 | 22.81 | 29087 | 6539.03 | 1.93% | 0.00 |
| 2025-08-01 | 22.59 | 22.35 | -0.24 | -1.06% | 22.18 | 22.75 | 46835 | 10475.97 | 3.10% | 3.00 |
| 2025-07-31 | 23.43 | 22.59 | -0.84 | -3.59% | 22.52 | 23.63 | 70253 | 16154.53 | 4.65% | 0.00 |
| 2025-07-30 | 24.30 | 23.43 | -1.11 | -4.52% | 23.30 | 24.47 | 72033 | 17195.14 | 4.77% | 3.00 |
| 2025-07-29 | 24.19 | 24.54 | 0.24 | 0.99% | 23.98 | 24.72 | 82431 | 20093.40 | 5.46% | 0.00 |
| 2025-07-28 | 23.41 | 24.30 | 0.82 | 3.49% | 23.03 | 24.50 | 97345 | 23337.66 | 6.44% | 0.00 |
| 2025-07-25 | 23.64 | 23.48 | -0.18 | -0.76% | 23.42 | 23.85 | 49920 | 11785.81 | 3.30% | 0.00 |
| 2025-07-24 | 23.11 | 23.66 | 0.34 | 1.46% | 23.06 | 23.68 | 54661 | 12806.24 | 3.62% | 0.00 |
| 2025-07-23 | 23.17 | 23.32 | 0.02 | 0.09% | 22.97 | 23.90 | 66437 | 15578.81 | 4.40% | 14.00 |
| 2025-07-22 | 23.92 | 23.30 | -0.36 | -1.52% | 23.13 | 24.20 | 72888 | 17084.41 | 4.82% | 0.00 |
| 2025-07-21 | 23.49 | 23.66 | 0.33 | 1.41% | 23.24 | 23.75 | 65716 | 15433.42 | 4.35% | 0.00 |
| 2025-07-18 | 24.70 | 23.33 | -1.29 | -5.24% | 23.21 | 24.76 | 137541 | 32486.93 | 9.10% | 8.00 |
| 2025-07-17 | 24.48 | 24.62 | -0.06 | -0.24% | 24.42 | 25.06 | 81347 | 20070.20 | 5.38% | 11.00 |
| 2025-07-16 | 24.82 | 24.68 | -0.12 | -0.48% | 24.38 | 25.13 | 83121 | 20545.95 | 5.50% | 2.00 |
| 2025-07-15 | 25.94 | 24.80 | -0.98 | -3.80% | 24.54 | 26.08 | 128584 | 32138.74 | 8.51% | 2.00 |
| 2025-07-14 | 26.29 | 25.78 | -0.82 | -3.08% | 25.58 | 26.49 | 100831 | 26016.81 | 6.67% | 5.00 |
| 2025-07-11 | 27.44 | 26.60 | -0.91 | -3.31% | 26.37 | 27.50 | 168936 | 45521.62 | 11.18% | 5.00 |
| 2025-07-10 | 24.54 | 27.51 | 2.75 | 11.11% | 24.16 | 28.80 | 264453 | 71184.03 | 17.50% | 4.00 |
| 2025-07-09 | 25.90 | 24.76 | -1.22 | -4.70% | 24.62 | 26.02 | 129865 | 32793.88 | 8.60% | 0.00 |
| 2025-07-08 | 24.98 | 25.98 | 0.79 | 3.14% | 24.38 | 26.18 | 143490 | 36557.54 | 9.50% | 0.00 |
| 2025-07-07 | 25.99 | 25.19 | -0.07 | -0.28% | 24.80 | 26.95 | 162609 | 42057.25 | 10.76% | 3.00 |
| 2025-07-04 | 24.24 | 25.26 | 1.13 | 4.68% | 23.70 | 26.40 | 144645 | 36152.13 | 9.57% | 10.00 |
| 2025-07-03 | 24.52 | 24.13 | -0.57 | -2.31% | 23.71 | 24.59 | 81848 | 19665.35 | 5.42% | 0.00 |
| 2025-07-02 | 24.84 | 24.70 | -0.48 | -1.91% | 24.10 | 24.99 | 110653 | 27105.53 | 7.32% | 4.00 |
| 2025-07-01 | 24.14 | 25.18 | 1.07 | 4.44% | 23.64 | 25.28 | 191724 | 47014.34 | 12.69% | 12.00 |
深证大盘股票行情在线 K线走势图
德必集团(300947)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
