当前位置: 爱股网 > 股票行情 > 德新科技(603032)股票行情

德新科技(603032)股票行情

德新科技(603032)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

德新科技(603032)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
2026-03-26	17.76	17.73	-0.07	-0.39%	17.61	18.15	45464	8128.88	1.96%
2026-03-25	17.56	17.80	0.35	2.01%	17.32	18.11	47216	8390.35	2.04%
2026-03-24	17.18	17.45	0.62	3.68%	16.78	17.45	55215	9467.02	2.38%
2026-03-23	17.25	16.83	-0.77	-4.38%	16.65	17.84	67908	11661.21	2.93%
2026-03-20	18.18	17.60	-0.48	-2.65%	17.60	18.38	59194	10631.94	2.56%
2026-03-19	18.50	18.08	-0.70	-3.73%	17.99	18.70	51048	9340.96	2.20%
2026-03-18	18.71	18.78	0.07	0.37%	18.58	19.30	54204	10159.88	2.34%
2026-03-17	18.99	18.71	-0.28	-1.47%	18.68	19.52	87280	16745.47	3.77%
2026-03-16	18.57	18.99	0.35	1.88%	18.53	19.06	64085	12096.24	2.77%
2026-03-13	18.48	18.64	0.13	0.70%	18.36	18.95	57784	10847.24	2.49%
2026-03-12	18.67	18.51	-0.21	-1.12%	18.44	18.83	52520	9755.58	2.27%
2026-03-11	18.54	18.72	0.23	1.24%	18.30	18.92	84510	15838.41	3.65%
2026-03-10	18.26	18.49	0.26	1.43%	18.26	18.58	57516	10598.08	2.48%
2026-03-09	17.88	18.23	-0.24	-1.30%	17.78	18.36	118669	21415.54	5.12%
2026-03-06	18.36	18.47	0.89	5.06%	18.36	19.34	176460	33311.69	7.62%
2026-03-05	17.60	17.58	0.26	1.50%	17.50	17.86	32543	5743.66	1.40%
2026-03-04	17.40	17.32	-0.08	-0.46%	17.22	17.68	40844	7123.85	1.76%
2026-03-03	18.11	17.40	-0.80	-4.40%	17.40	18.44	59179	10572.37	2.55%
2026-03-02	18.71	18.20	-0.80	-4.21%	18.03	18.86	58558	10744.66	2.53%
2026-02-27	18.98	19.00	0.03	0.16%	18.75	19.07	27971	5273.75	1.21%
2026-02-26	19.23	18.97	-0.26	-1.35%	18.88	19.26	32025	6075.82	1.38%
2026-02-25	18.99	19.23	0.30	1.58%	18.89	19.28	36256	6942.76	1.57%
2026-02-24	18.72	18.93	0.42	2.27%	18.71	19.06	30689	5804.57	1.32%
2026-02-13	18.65	18.51	-0.13	-0.70%	18.50	18.84	27354	5105.83	1.18%
2026-02-12	18.93	18.64	-0.24	-1.27%	18.62	18.94	30850	5796.22	1.33%
2026-02-11	19.02	18.88	-0.15	-0.79%	18.86	19.06	24956	4728.60	1.08%
2026-02-10	19.11	19.03	-0.10	-0.52%	19.01	19.19	27773	5305.97	1.20%
2026-02-09	19.06	19.13	0.23	1.22%	19.03	19.20	27985	5350.45	1.21%
2026-02-06	18.69	18.90	0.16	0.85%	18.50	19.17	33767	6374.58	1.46%
2026-02-05	19.28	18.74	-0.62	-3.20%	18.74	19.38	39319	7448.35	1.70%
2026-02-04	19.08	19.36	0.18	0.94%	19.00	19.39	40435	7785.67	1.75%
2026-02-03	18.83	19.18	0.49	2.62%	18.76	19.18	38308	7283.89	1.65%
2026-02-02	19.01	18.69	-0.46	-2.40%	18.65	19.20	43068	8141.59	1.86%
2026-01-30	19.15	19.15	-0.05	-0.26%	18.62	19.32	57252	10881.30	2.47%
2026-01-29	19.20	19.20	-0.02	-0.10%	18.88	19.90	67439	13086.00	2.91%
2026-01-28	19.69	19.22	-0.55	-2.78%	19.08	19.70	57072	11028.48	2.46%
2026-01-27	19.99	19.77	-0.24	-1.20%	18.60	20.08	92889	17888.82	4.01%
2026-01-26	20.89	20.01	-0.85	-4.07%	19.88	21.10	89445	18113.58	3.86%
2026-01-23	20.08	20.86	0.82	4.09%	20.08	20.88	87717	18055.58	3.79%
2026-01-22	20.23	20.04	-0.16	-0.79%	20.01	20.38	48073	9664.01	2.08%
2026-01-21	19.76	20.20	0.38	1.92%	19.53	20.38	65985	13303.98	2.85%
2026-01-20	20.29	19.82	-0.47	-2.32%	19.67	20.48	62651	12545.76	2.70%
2026-01-19	20.01	20.29	0.26	1.30%	19.84	20.41	63931	12919.33	2.76%
2026-01-16	19.93	20.03	0.20	1.01%	19.72	20.18	72938	14535.20	3.15%
2026-01-15	19.35	19.83	0.34	1.74%	19.33	19.95	74634	14757.85	3.22%
2026-01-14	19.44	19.49	0.04	0.21%	19.23	19.93	71530	14020.40	3.09%
2026-01-13	19.93	19.45	-0.49	-2.46%	19.42	20.27	62388	12323.11	2.69%
2026-01-12	19.78	19.94	0.18	0.91%	19.56	19.97	75587	14996.28	3.26%
2026-01-09	19.89	19.76	0.02	0.10%	19.50	20.00	61988	12217.96	2.68%
2026-01-08	19.49	19.74	0.18	0.92%	19.38	19.84	59838	11768.59	2.58%
2026-01-07	19.60	19.56	-0.01	-0.05%	19.20	19.88	64235	12592.76	2.77%
2026-01-06	19.49	19.57	0.15	0.77%	19.41	19.79	58968	11533.01	2.55%
2026-01-05	19.12	19.42	0.26	1.36%	19.04	19.48	43035	8314.45	1.86%
2025-12-31	19.34	19.16	-0.22	-1.14%	19.13	19.55	38095	7333.16	1.64%
2025-12-30	19.61	19.38	-0.25	-1.27%	19.21	19.61	44502	8628.74	1.92%
2025-12-29	19.62	19.63	-0.12	-0.61%	19.37	19.78	49583	9706.51	2.14%
2025-12-26	20.00	19.75	-0.05	-0.25%	19.62	20.33	72324	14349.61	3.12%
2025-12-25	20.00	19.80	-0.21	-1.05%	19.65	20.00	46244	9146.38	2.00%
2025-12-24	20.21	20.01	-0.14	-0.69%	19.79	20.21	61189	12185.39	2.64%
2025-12-23	20.40	20.15	-0.36	-1.76%	20.02	20.67	85059	17301.35	3.67%
2025-12-22	19.73	20.51	0.68	3.43%	19.71	20.58	113597	23009.27	4.90%
2025-12-19	18.60	19.83	1.41	7.65%	18.46	19.97	179188	34831.12	7.73%
2025-12-18	18.66	18.42	-0.40	-2.13%	18.40	18.92	68388	12747.39	2.95%
2025-12-17	17.96	18.82	0.83	4.61%	17.88	18.95	117366	21678.48	5.07%
2025-12-16	18.40	17.99	-0.11	-0.61%	17.74	18.40	58026	10412.85	2.50%
2025-12-15	18.01	18.10	-0.05	-0.28%	17.97	18.35	44330	8054.70	1.91%
2025-12-12	18.17	18.15	-0.02	-0.11%	18.10	18.37	42693	7780.51	1.84%
2025-12-11	18.49	18.17	-0.33	-1.78%	18.15	18.55	47267	8644.55	2.04%
2025-12-10	18.42	18.50	-0.05	-0.27%	18.19	18.59	58284	10701.40	2.52%
2025-12-09	18.80	18.55	-0.32	-1.70%	18.43	18.86	58177	10817.06	2.51%
2025-12-08	18.93	18.87	-0.01	-0.05%	18.86	19.10	66662	12644.92	2.88%
2025-12-05	18.39	18.88	0.39	2.11%	18.21	18.92	58995	10988.51	2.55%
2025-12-04	18.81	18.49	-0.35	-1.86%	18.25	18.89	65200	12058.31	2.81%
2025-12-03	18.86	18.84	-0.04	-0.21%	18.66	19.09	70155	13215.60	3.03%
2025-12-02	19.18	18.88	-0.37	-1.92%	18.83	19.28	67338	12754.16	2.91%
2025-12-01	19.42	19.25	-0.19	-0.98%	19.15	19.68	86969	16843.64	3.75%
2025-11-28	19.00	19.44	0.48	2.53%	18.98	19.47	106539	20490.05	4.60%
2025-11-27	18.78	18.96	0.18	0.96%	18.72	19.35	125113	23918.53	5.40%
2025-11-26	19.06	18.78	-0.27	-1.42%	18.72	19.17	111300	21039.06	4.80%
2025-11-25	18.89	19.05	0.10	0.53%	18.60	19.33	164797	31315.30	7.11%

上证大盘股票行情在线 K线走势图

德新科技(603032)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58