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 |
|---|
| 2025-12-12 | 18.19 | 18.20 | 0.02 | 0.11% | 18.03 | 18.37 | 29655 | 5402.48 | 1.96% | 0.00 |
| 2025-12-11 | 19.00 | 18.18 | -1.20 | -6.19% | 18.16 | 19.10 | 72332 | 13354.80 | 4.79% | 0.00 |
| 2025-12-10 | 18.52 | 19.38 | 0.95 | 5.15% | 18.52 | 19.80 | 95007 | 18343.23 | 6.29% | 0.00 |
| 2025-12-09 | 18.84 | 18.43 | -0.41 | -2.18% | 18.40 | 18.86 | 27957 | 5188.91 | 1.85% | 0.00 |
| 2025-12-08 | 18.88 | 18.84 | -0.05 | -0.26% | 18.70 | 19.03 | 23188 | 4362.38 | 1.53% | 0.00 |
| 2025-12-05 | 18.60 | 18.89 | 0.24 | 1.29% | 18.00 | 19.07 | 38320 | 7095.39 | 2.54% | 0.00 |
| 2025-12-04 | 19.27 | 18.65 | -0.57 | -2.97% | 18.42 | 19.28 | 37075 | 6914.34 | 2.45% | 0.00 |
| 2025-12-03 | 19.92 | 19.22 | -0.71 | -3.56% | 19.11 | 19.97 | 50136 | 9729.75 | 3.32% | 0.00 |
| 2025-12-02 | 19.69 | 19.93 | 0.25 | 1.27% | 19.54 | 20.23 | 51541 | 10250.52 | 3.41% | 0.00 |
| 2025-12-01 | 19.71 | 19.68 | -0.04 | -0.20% | 19.52 | 19.89 | 30689 | 6049.75 | 2.03% | 0.00 |
| 2025-11-28 | 19.88 | 19.72 | -0.25 | -1.25% | 19.32 | 20.00 | 54789 | 10749.12 | 3.63% | 0.00 |
| 2025-11-27 | 20.12 | 19.97 | -0.07 | -0.35% | 19.71 | 20.30 | 56247 | 11274.03 | 3.72% | 0.00 |
| 2025-11-26 | 20.15 | 20.04 | -0.20 | -0.99% | 19.88 | 20.48 | 70625 | 14234.72 | 4.67% | 0.00 |
| 2025-11-25 | 19.99 | 20.24 | 0.44 | 2.22% | 19.60 | 20.72 | 96061 | 19435.06 | 6.36% | 0.00 |
| 2025-11-24 | 20.19 | 19.80 | 0.14 | 0.71% | 19.45 | 20.42 | 105303 | 20947.92 | 6.97% | 0.00 |
| 2025-11-21 | 18.80 | 19.66 | 0.55 | 2.88% | 18.80 | 20.49 | 122135 | 24176.54 | 8.08% | 13.00 |
| 2025-11-20 | 18.80 | 19.11 | 0.32 | 1.70% | 18.28 | 20.31 | 106122 | 20580.51 | 7.02% | 0.00 |
| 2025-11-19 | 19.35 | 18.79 | -0.53 | -2.74% | 18.75 | 19.49 | 25614 | 4857.02 | 1.70% | 0.00 |
| 2025-11-18 | 19.68 | 19.32 | -0.36 | -1.83% | 19.22 | 19.69 | 21639 | 4187.69 | 1.43% | 0.00 |
| 2025-11-17 | 19.44 | 19.68 | 0.16 | 0.82% | 19.34 | 19.74 | 21919 | 4290.37 | 1.45% | 0.00 |
| 2025-11-14 | 19.36 | 19.52 | 0.13 | 0.67% | 19.23 | 19.89 | 31837 | 6269.40 | 2.11% | 0.00 |
| 2025-11-13 | 19.13 | 19.39 | 0.17 | 0.88% | 18.97 | 19.50 | 25306 | 4887.63 | 1.68% | 0.00 |
| 2025-11-12 | 19.13 | 19.22 | 0.03 | 0.16% | 19.10 | 19.43 | 18263 | 3509.66 | 1.21% | 0.00 |
| 2025-11-11 | 19.36 | 19.19 | -0.14 | -0.72% | 19.04 | 19.36 | 22493 | 4314.28 | 1.49% | 0.00 |
| 2025-11-10 | 18.80 | 19.33 | 0.61 | 3.26% | 18.72 | 19.35 | 29986 | 5727.59 | 1.98% | 0.00 |
| 2025-11-07 | 18.82 | 18.72 | -0.09 | -0.48% | 18.72 | 18.97 | 16501 | 3105.58 | 1.09% | 0.00 |
| 2025-11-06 | 19.01 | 18.81 | -0.23 | -1.21% | 18.76 | 19.20 | 20720 | 3908.40 | 1.37% | 0.00 |
| 2025-11-05 | 18.91 | 19.04 | 0.11 | 0.58% | 18.80 | 19.14 | 20622 | 3924.10 | 1.37% | 0.00 |
| 2025-11-04 | 19.09 | 18.93 | -0.12 | -0.63% | 18.80 | 19.10 | 18270 | 3455.24 | 1.21% | 0.00 |
| 2025-11-03 | 19.09 | 19.05 | 0.13 | 0.69% | 18.87 | 19.21 | 19016 | 3614.38 | 1.26% | 0.00 |
| 2025-10-31 | 18.52 | 18.92 | 0.42 | 2.27% | 18.52 | 18.96 | 25125 | 4727.94 | 1.66% | 0.00 |
| 2025-10-30 | 18.91 | 18.50 | -0.38 | -2.01% | 18.50 | 18.92 | 30697 | 5730.47 | 2.03% | 0.00 |
| 2025-10-29 | 19.58 | 18.88 | -0.75 | -3.82% | 18.80 | 19.61 | 43929 | 8343.22 | 2.91% | 0.00 |
| 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 |
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
