德林海(688069)股票行情
德林海(688069)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 |
|---|
| 2025-04-18 | 14.12 | 14.21 | 0.00 | 0.00% | 13.91 | 14.34 | 4913 | 694.84 | 0.43% | 0.00 |
| 2025-04-17 | 13.95 | 14.21 | 0.11 | 0.78% | 13.81 | 14.36 | 5876 | 836.07 | 0.52% | 0.00 |
| 2025-04-16 | 14.29 | 14.10 | -0.20 | -1.40% | 13.73 | 14.29 | 6554 | 914.80 | 0.58% | 0.00 |
| 2025-04-15 | 14.38 | 14.30 | 0.04 | 0.28% | 14.10 | 14.49 | 4856 | 691.00 | 0.43% | 0.00 |
| 2025-04-14 | 14.29 | 14.26 | 0.30 | 2.15% | 14.03 | 14.56 | 8177 | 1165.51 | 0.72% | 0.00 |
| 2025-04-11 | 13.78 | 13.96 | 0.24 | 1.75% | 13.60 | 14.34 | 10772 | 1508.78 | 0.95% | 0.00 |
| 2025-04-10 | 13.89 | 13.72 | 0.07 | 0.51% | 13.67 | 14.13 | 10543 | 1464.72 | 0.93% | 0.00 |
| 2025-04-09 | 13.13 | 13.65 | 0.30 | 2.25% | 12.42 | 13.77 | 9724 | 1277.07 | 0.86% | 0.00 |
| 2025-04-08 | 12.78 | 13.35 | 0.56 | 4.38% | 12.78 | 13.44 | 11196 | 1464.86 | 0.99% | 0.00 |
| 2025-04-07 | 14.57 | 12.79 | -2.00 | -13.52% | 12.36 | 14.57 | 12690 | 1700.95 | 1.12% | 0.00 |
| 2025-04-03 | 14.74 | 14.79 | -0.09 | -0.60% | 14.54 | 15.04 | 5316 | 785.14 | 0.47% | 0.00 |
| 2025-04-02 | 14.87 | 14.88 | 0.01 | 0.07% | 14.70 | 15.02 | 5570 | 826.64 | 0.49% | 0.00 |
| 2025-04-01 | 14.54 | 14.87 | 0.39 | 2.69% | 14.45 | 15.05 | 7603 | 1128.72 | 0.67% | 0.00 |
| 2025-03-31 | 14.54 | 14.48 | -0.07 | -0.48% | 14.09 | 14.54 | 8312 | 1188.83 | 0.74% | 0.00 |
| 2025-03-28 | 14.68 | 14.55 | -0.33 | -2.22% | 14.46 | 14.96 | 7890 | 1152.57 | 0.70% | 0.00 |
| 2025-03-27 | 14.91 | 14.88 | -0.17 | -1.13% | 14.54 | 15.17 | 5859 | 867.72 | 0.52% | 0.00 |
| 2025-03-26 | 14.65 | 15.05 | 0.35 | 2.38% | 14.59 | 15.13 | 7823 | 1173.81 | 0.69% | 0.00 |
| 2025-03-25 | 14.89 | 14.70 | -0.17 | -1.14% | 14.45 | 14.89 | 9128 | 1335.71 | 0.81% | 0.00 |
| 2025-03-24 | 15.26 | 14.87 | -0.56 | -3.63% | 14.42 | 15.53 | 12358 | 1842.79 | 1.09% | 0.00 |
| 2025-03-21 | 15.62 | 15.43 | -0.19 | -1.22% | 15.28 | 15.62 | 8718 | 1347.62 | 0.77% | 0.00 |
| 2025-03-20 | 15.50 | 15.62 | 0.02 | 0.13% | 15.40 | 15.73 | 7903 | 1230.48 | 0.70% | 0.00 |
| 2025-03-19 | 15.88 | 15.60 | -0.15 | -0.95% | 15.48 | 15.88 | 9121 | 1422.77 | 0.81% | 0.00 |
| 2025-03-18 | 15.44 | 15.75 | 0.41 | 2.67% | 15.20 | 15.80 | 12164 | 1884.82 | 1.08% | 0.00 |
| 2025-03-17 | 15.48 | 15.34 | 0.01 | 0.07% | 15.18 | 15.49 | 9359 | 1436.88 | 0.83% | 0.00 |
| 2025-03-14 | 15.06 | 15.33 | 0.29 | 1.93% | 14.97 | 15.34 | 10622 | 1615.35 | 0.94% | 0.00 |
| 2025-03-13 | 15.38 | 15.04 | -0.29 | -1.89% | 14.83 | 15.50 | 8784 | 1320.54 | 0.78% | 0.00 |
| 2025-03-12 | 15.47 | 15.33 | -0.06 | -0.39% | 15.22 | 15.57 | 5224 | 805.78 | 0.46% | 0.00 |
| 2025-03-11 | 14.93 | 15.39 | 0.20 | 1.32% | 14.93 | 15.40 | 6852 | 1043.58 | 0.61% | 0.00 |
| 2025-03-10 | 15.26 | 15.19 | 0.01 | 0.07% | 15.06 | 15.38 | 7474 | 1138.18 | 0.66% | 0.00 |
| 2025-03-07 | 15.26 | 15.18 | -0.10 | -0.65% | 15.02 | 15.34 | 6416 | 973.78 | 0.57% | 0.00 |
| 2025-03-06 | 15.17 | 15.28 | 0.12 | 0.79% | 15.17 | 15.43 | 9886 | 1515.21 | 0.87% | 0.00 |
| 2025-03-05 | 15.49 | 15.16 | -0.12 | -0.79% | 14.92 | 15.49 | 5828 | 880.16 | 0.52% | 0.00 |
| 2025-03-04 | 15.09 | 15.28 | 0.23 | 1.53% | 14.88 | 15.32 | 4939 | 748.74 | 0.44% | 0.00 |
| 2025-03-03 | 15.08 | 15.05 | -0.04 | -0.27% | 14.94 | 15.34 | 7718 | 1169.29 | 0.68% | 0.00 |
| 2025-02-28 | 15.32 | 15.09 | -0.34 | -2.20% | 14.91 | 15.35 | 8316 | 1258.01 | 0.74% | 0.00 |
| 2025-02-27 | 15.50 | 15.43 | -0.13 | -0.84% | 15.16 | 16.04 | 23522 | 3667.03 | 2.08% | 0.00 |
| 2025-02-26 | 15.05 | 15.56 | 0.53 | 3.53% | 15.05 | 15.56 | 10160 | 1559.19 | 0.90% | 0.00 |
| 2025-02-25 | 14.71 | 15.03 | 0.17 | 1.14% | 14.71 | 15.17 | 6602 | 989.96 | 0.58% | 0.00 |
| 2025-02-24 | 14.64 | 14.86 | 0.10 | 0.68% | 14.64 | 15.11 | 8223 | 1226.13 | 0.73% | 0.00 |
| 2025-02-21 | 14.85 | 14.76 | -0.01 | -0.07% | 14.52 | 14.85 | 7228 | 1063.99 | 0.64% | 0.00 |
| 2025-02-20 | 14.60 | 14.77 | 0.16 | 1.10% | 14.44 | 14.78 | 5254 | 770.89 | 0.46% | 0.00 |
| 2025-02-19 | 14.32 | 14.61 | 0.29 | 2.03% | 14.21 | 14.70 | 6711 | 976.41 | 0.59% | 0.00 |
| 2025-02-18 | 14.90 | 14.32 | -0.50 | -3.37% | 14.24 | 14.90 | 7529 | 1092.33 | 0.67% | 0.00 |
| 2025-02-17 | 14.49 | 14.82 | 0.33 | 2.28% | 14.49 | 14.89 | 7456 | 1098.81 | 0.66% | 10.00 |
| 2025-02-14 | 14.38 | 14.49 | 0.08 | 0.56% | 14.34 | 14.54 | 5064 | 731.84 | 0.45% | 0.00 |
| 2025-02-13 | 14.60 | 14.41 | -0.17 | -1.17% | 14.40 | 14.65 | 5825 | 843.59 | 0.52% | 0.00 |
| 2025-02-12 | 14.57 | 14.58 | 0.01 | 0.07% | 14.51 | 14.74 | 4650 | 679.50 | 0.41% | 0.00 |
| 2025-02-11 | 14.85 | 14.57 | -0.26 | -1.75% | 14.54 | 14.94 | 7521 | 1100.46 | 0.67% | 0.00 |
| 2025-02-10 | 14.66 | 14.83 | 0.25 | 1.71% | 14.45 | 14.87 | 6331 | 930.86 | 0.56% | 0.00 |
| 2025-02-07 | 14.40 | 14.58 | 0.16 | 1.11% | 14.25 | 14.68 | 6930 | 1008.59 | 0.61% | 0.00 |
| 2025-02-06 | 14.17 | 14.42 | 0.25 | 1.76% | 14.05 | 14.43 | 5529 | 790.42 | 0.49% | 0.00 |
| 2025-02-05 | 14.00 | 14.17 | 0.32 | 2.31% | 13.91 | 14.23 | 6749 | 952.76 | 0.60% | 0.00 |
| 2025-01-27 | 13.80 | 13.85 | -0.44 | -3.08% | 13.72 | 14.22 | 8896 | 1243.80 | 0.79% | 0.00 |
| 2025-01-24 | 14.11 | 14.29 | 0.16 | 1.13% | 13.97 | 14.30 | 5903 | 835.65 | 0.52% | 0.00 |
| 2025-01-23 | 14.18 | 14.13 | 0.09 | 0.64% | 14.08 | 14.38 | 5172 | 737.29 | 0.46% | 0.00 |
| 2025-01-22 | 14.23 | 14.04 | -0.06 | -0.43% | 13.92 | 14.23 | 3574 | 500.93 | 0.32% | 0.00 |
| 2025-01-21 | 14.29 | 14.10 | -0.18 | -1.26% | 13.94 | 14.35 | 4697 | 663.51 | 0.42% | 0.00 |
| 2025-01-20 | 14.04 | 14.28 | 0.25 | 1.78% | 14.04 | 14.36 | 5841 | 833.35 | 0.52% | 0.00 |
| 2025-01-17 | 14.17 | 14.03 | -0.07 | -0.50% | 13.93 | 14.20 | 4835 | 680.35 | 0.43% | 0.00 |
| 2025-01-16 | 14.28 | 14.10 | -0.15 | -1.05% | 14.00 | 14.45 | 6052 | 857.88 | 0.54% | 0.00 |
| 2025-01-15 | 14.54 | 14.25 | -0.29 | -1.99% | 14.20 | 14.54 | 6100 | 874.68 | 0.54% | 0.00 |
| 2025-01-14 | 14.20 | 14.54 | 0.53 | 3.78% | 14.04 | 14.54 | 5746 | 826.46 | 0.51% | 0.00 |
| 2025-01-13 | 14.03 | 14.01 | -0.02 | -0.14% | 13.70 | 14.13 | 3960 | 552.02 | 0.35% | 0.00 |
| 2025-01-10 | 14.12 | 14.03 | -0.15 | -1.06% | 14.03 | 14.40 | 2937 | 415.97 | 0.26% | 0.00 |
| 2025-01-09 | 14.05 | 14.18 | -0.06 | -0.42% | 14.04 | 14.35 | 2113 | 300.44 | 0.19% | 0.00 |
| 2025-01-08 | 14.34 | 14.24 | -0.11 | -0.77% | 13.89 | 14.60 | 3966 | 564.13 | 0.35% | 0.00 |
| 2025-01-07 | 14.20 | 14.35 | 0.14 | 0.99% | 14.14 | 14.44 | 5148 | 735.53 | 0.46% | 0.00 |
| 2025-01-06 | 14.19 | 14.21 | 0.02 | 0.14% | 13.91 | 14.37 | 2912 | 412.36 | 0.26% | 0.00 |
| 2025-01-03 | 14.62 | 14.19 | -0.39 | -2.67% | 14.12 | 14.87 | 4927 | 708.51 | 0.44% | 0.00 |
| 2025-01-02 | 15.02 | 14.58 | -0.44 | -2.93% | 14.48 | 15.23 | 5946 | 880.25 | 0.53% | 0.00 |
| 2024-12-31 | 15.11 | 15.02 | -0.28 | -1.83% | 14.93 | 15.44 | 3907 | 591.21 | 0.35% | 0.00 |
| 2024-12-30 | 15.37 | 15.30 | -0.22 | -1.42% | 15.14 | 15.39 | 3846 | 588.03 | 0.34% | 0.00 |
| 2024-12-27 | 15.51 | 15.52 | 0.14 | 0.91% | 15.20 | 15.67 | 3203 | 498.79 | 0.28% | 0.00 |
| 2024-12-26 | 15.14 | 15.38 | 0.23 | 1.52% | 15.14 | 15.67 | 3620 | 558.80 | 0.32% | 0.00 |
| 2024-12-25 | 15.53 | 15.15 | -0.38 | -2.45% | 15.05 | 15.55 | 4748 | 722.07 | 0.42% | 0.00 |
| 2024-12-24 | 15.42 | 15.53 | 0.04 | 0.26% | 15.25 | 15.77 | 4449 | 687.32 | 0.39% | 0.00 |
| 2024-12-23 | 16.25 | 15.49 | -0.69 | -4.26% | 15.41 | 16.33 | 7931 | 1249.26 | 0.70% | 0.00 |
| 2024-12-20 | 15.99 | 16.18 | 0.19 | 1.19% | 15.81 | 16.36 | 6182 | 999.76 | 0.55% | 0.00 |
| 2024-12-19 | 15.83 | 15.99 | -0.02 | -0.12% | 15.65 | 16.04 | 7010 | 1112.68 | 0.62% | 0.00 |
| 2024-12-18 | 16.19 | 16.01 | -0.19 | -1.17% | 15.80 | 16.36 | 7990 | 1286.84 | 0.71% | 0.00 |
上证大盘股票行情在线 K线走势图
