C德力佳(603092)股票行情
C德力佳(603092)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 | 72.55 | 70.75 | -2.30 | -3.15% | 70.56 | 73.24 | 36386 | 25968.52 | 10.88% |
| 2025-12-11 | 74.03 | 73.05 | -1.98 | -2.64% | 72.80 | 75.59 | 34894 | 25844.50 | 10.43% |
| 2025-12-10 | 77.00 | 75.03 | -3.37 | -4.30% | 74.58 | 77.48 | 43474 | 32927.92 | 13.00% |
| 2025-12-09 | 73.22 | 78.40 | 5.70 | 7.84% | 72.50 | 79.90 | 62883 | 47865.57 | 18.80% |
| 2025-12-08 | 70.68 | 72.70 | 1.23 | 1.72% | 70.45 | 73.60 | 41988 | 30340.16 | 12.55% |
| 2025-12-05 | 70.10 | 71.47 | 0.56 | 0.79% | 68.07 | 72.38 | 55999 | 39272.20 | 16.74% |
| 2025-12-04 | 72.78 | 70.91 | -2.89 | -3.92% | 70.53 | 74.45 | 64650 | 46739.57 | 19.33% |
| 2025-12-03 | 66.54 | 73.80 | 6.71 | 10.00% | 66.54 | 73.80 | 65016 | 46255.40 | 19.44% |
| 2025-12-02 | 68.97 | 67.09 | -2.62 | -3.76% | 66.83 | 68.99 | 30672 | 20697.57 | 9.17% |
| 2025-12-01 | 67.83 | 69.71 | 2.15 | 3.18% | 67.83 | 71.80 | 41381 | 28932.00 | 12.37% |
| 2025-11-28 | 68.60 | 67.56 | -1.95 | -2.81% | 66.46 | 69.50 | 40532 | 27478.37 | 12.12% |
| 2025-11-27 | 70.80 | 69.51 | -2.55 | -3.54% | 69.24 | 72.73 | 49589 | 35014.15 | 14.82% |
| 2025-11-26 | 73.00 | 72.06 | -1.42 | -1.93% | 71.60 | 74.40 | 57374 | 41779.02 | 17.15% |
| 2025-11-25 | 76.68 | 73.48 | -0.51 | -0.69% | 72.10 | 77.18 | 76648 | 57181.54 | 22.91% |
| 2025-11-24 | 73.20 | 73.99 | 1.22 | 1.68% | 72.80 | 77.19 | 77166 | 57589.14 | 23.07% |
| 2025-11-21 | 74.28 | 72.77 | -2.50 | -3.32% | 72.31 | 76.28 | 78873 | 58453.05 | 23.58% |
| 2025-11-20 | 69.35 | 75.27 | 5.92 | 8.54% | 68.95 | 76.29 | 123793 | 91841.73 | 37.01% |
| 2025-11-19 | 67.99 | 69.35 | 3.13 | 4.73% | 67.80 | 69.69 | 75025 | 51634.74 | 22.43% |
| 2025-11-18 | 62.51 | 66.22 | 3.71 | 5.94% | 62.18 | 67.57 | 104038 | 68063.45 | 31.10% |
| 2025-11-17 | 61.57 | 62.51 | 0.03 | 0.05% | 61.56 | 62.98 | 41169 | 25555.10 | 12.31% |
| 2025-11-14 | 64.53 | 62.48 | -3.23 | -4.92% | 62.48 | 64.70 | 73186 | 46430.62 | 21.88% |
| 2025-11-13 | 66.99 | 65.71 | -1.12 | -1.68% | 65.55 | 67.65 | 81484 | 54020.33 | 24.36% |
| 2025-11-12 | 68.87 | 66.83 | -2.73 | -3.92% | 66.80 | 68.87 | 77669 | 52281.88 | 23.22% |
| 2025-11-11 | 71.00 | 69.56 | -3.26 | -4.48% | 66.66 | 72.50 | 131219 | 91123.83 | 39.23% |
| 2025-11-10 | 69.90 | 72.82 | 2.30 | 3.26% | 68.02 | 76.01 | 147538 | 107715.77 | 44.10% |
| 2025-11-07 | 96.94 | 70.52 | 23.84 | 51.07% | 68.00 | 96.94 | 238641 | 185019.30 | - |
上证大盘股票行情在线 K线走势图
C德力佳(603092)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
