天德钰(688252)股票行情
天德钰(688252)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 |
|---|
| 2025-12-15 | 21.61 | 21.20 | -0.60 | -2.75% | 21.20 | 21.74 | 30170 | 6482.92 | 1.65% | 0.00 |
| 2025-12-12 | 21.58 | 21.80 | 0.31 | 1.44% | 21.36 | 21.85 | 33215 | 7205.90 | 1.82% | 0.00 |
| 2025-12-11 | 21.90 | 21.49 | -0.40 | -1.83% | 21.48 | 21.91 | 25631 | 5554.49 | 1.41% | 0.00 |
| 2025-12-10 | 21.98 | 21.89 | -0.16 | -0.73% | 21.66 | 22.05 | 25329 | 5529.48 | 1.39% | 0.00 |
| 2025-12-09 | 22.23 | 22.05 | -0.25 | -1.12% | 22.01 | 22.32 | 24456 | 5410.01 | 1.34% | 0.00 |
| 2025-12-08 | 21.92 | 22.30 | 0.39 | 1.78% | 21.92 | 22.36 | 37688 | 8385.38 | 2.07% | 0.00 |
| 2025-12-05 | 21.76 | 21.91 | 0.29 | 1.34% | 21.31 | 21.94 | 26840 | 5816.58 | 1.47% | 0.00 |
| 2025-12-04 | 21.61 | 21.62 | -0.13 | -0.60% | 21.36 | 21.80 | 24066 | 5191.24 | 1.32% | 0.00 |
| 2025-12-03 | 22.10 | 21.75 | -0.25 | -1.14% | 21.60 | 22.17 | 27402 | 5963.90 | 1.50% | 0.00 |
| 2025-12-02 | 22.33 | 22.00 | -0.42 | -1.87% | 21.98 | 22.39 | 29682 | 6563.11 | 1.63% | 0.00 |
| 2025-12-01 | 22.16 | 22.42 | 0.26 | 1.17% | 22.05 | 22.49 | 42219 | 9406.73 | 2.32% | 0.00 |
| 2025-11-28 | 22.00 | 22.16 | 0.19 | 0.86% | 21.82 | 22.29 | 26556 | 5854.81 | 1.46% | 0.00 |
| 2025-11-27 | 21.55 | 21.97 | 0.36 | 1.67% | 21.55 | 22.45 | 50006 | 11038.04 | 2.74% | 0.00 |
| 2025-11-26 | 21.55 | 21.61 | 0.07 | 0.32% | 21.45 | 21.87 | 29733 | 6447.53 | 1.63% | 0.00 |
| 2025-11-25 | 21.35 | 21.54 | 0.34 | 1.60% | 21.21 | 21.86 | 36101 | 7803.33 | 1.98% | 0.00 |
| 2025-11-24 | 21.00 | 21.20 | 0.33 | 1.58% | 20.80 | 21.28 | 32182 | 6770.23 | 1.76% | 0.00 |
| 2025-11-21 | 21.82 | 20.87 | -1.08 | -4.92% | 20.82 | 21.93 | 54378 | 11528.50 | 2.98% | 0.00 |
| 2025-11-20 | 22.23 | 21.95 | 0.00 | 0.00% | 21.88 | 22.24 | 20085 | 4424.67 | 1.10% | 0.00 |
| 2025-11-19 | 22.26 | 21.95 | -0.31 | -1.39% | 21.80 | 22.28 | 32455 | 7142.34 | 1.78% | 0.00 |
| 2025-11-18 | 22.04 | 22.26 | 0.18 | 0.82% | 21.93 | 22.35 | 38018 | 8445.39 | 2.08% | 0.00 |
| 2025-11-17 | 22.21 | 22.08 | 0.00 | 0.00% | 21.97 | 22.23 | 24588 | 5424.99 | 1.35% | 0.00 |
| 2025-11-14 | 22.30 | 22.08 | -0.38 | -1.69% | 22.07 | 22.39 | 38472 | 8551.21 | 2.11% | 0.00 |
| 2025-11-13 | 22.33 | 22.46 | 0.17 | 0.76% | 22.20 | 22.51 | 36527 | 8183.69 | 2.00% | 0.00 |
| 2025-11-12 | 22.41 | 22.29 | -0.10 | -0.45% | 22.10 | 22.51 | 39866 | 8874.99 | 2.19% | 0.00 |
| 2025-11-11 | 22.99 | 22.39 | -0.60 | -2.61% | 22.30 | 23.18 | 70349 | 15967.77 | 3.86% | 0.00 |
| 2025-11-10 | 22.90 | 22.99 | 0.13 | 0.57% | 22.72 | 23.07 | 38952 | 8916.98 | 2.14% | 0.00 |
| 2025-11-07 | 23.10 | 22.86 | -0.39 | -1.68% | 22.85 | 23.16 | 46416 | 10658.08 | 2.55% | 0.00 |
| 2025-11-06 | 23.27 | 23.25 | 0.05 | 0.22% | 22.98 | 23.39 | 49239 | 11435.93 | 2.70% | 0.00 |
| 2025-11-05 | 22.82 | 23.20 | -0.16 | -0.68% | 22.82 | 23.30 | 43862 | 10133.67 | 2.41% | 0.00 |
| 2025-11-04 | 23.71 | 23.36 | -0.40 | -1.68% | 23.16 | 23.85 | 52135 | 12233.29 | 2.86% | 0.00 |
| 2025-11-03 | 24.39 | 23.76 | -0.72 | -2.94% | 23.22 | 24.40 | 99022 | 23395.85 | 5.43% | 2.00 |
| 2025-10-31 | 25.10 | 24.48 | -3.01 | -10.95% | 24.01 | 25.20 | 175305 | 43244.98 | 9.61% | 0.00 |
| 2025-10-30 | 27.30 | 27.49 | 0.12 | 0.44% | 27.05 | 28.08 | 105376 | 28934.63 | 5.78% | 5.00 |
| 2025-10-29 | 27.12 | 27.37 | 0.17 | 0.63% | 26.96 | 27.44 | 51269 | 13950.22 | 2.81% | 9.00 |
| 2025-10-28 | 27.22 | 27.20 | -0.38 | -1.38% | 26.84 | 27.51 | 67069 | 18206.71 | 3.68% | 0.00 |
| 2025-10-27 | 26.49 | 27.58 | 1.33 | 5.07% | 26.34 | 27.64 | 110815 | 29874.23 | 6.08% | 2.00 |
| 2025-10-24 | 25.78 | 26.25 | 0.62 | 2.42% | 25.78 | 26.26 | 68906 | 18008.71 | 3.78% | 20.00 |
| 2025-10-23 | 25.71 | 25.63 | -0.09 | -0.35% | 25.11 | 25.71 | 41200 | 10454.82 | 2.26% | 3.00 |
| 2025-10-22 | 25.74 | 25.72 | -0.23 | -0.89% | 25.40 | 25.98 | 38555 | 9900.51 | 2.11% | 0.00 |
| 2025-10-21 | 25.65 | 25.95 | 0.43 | 1.68% | 25.54 | 26.30 | 57151 | 14828.38 | 3.13% | 0.00 |
| 2025-10-20 | 25.66 | 25.52 | 0.30 | 1.19% | 25.28 | 26.23 | 63070 | 16230.53 | 3.46% | 0.00 |
| 2025-10-17 | 26.58 | 25.22 | -1.42 | -5.33% | 25.20 | 26.77 | 81356 | 20885.41 | 4.46% | 0.00 |
| 2025-10-16 | 26.80 | 26.64 | -0.34 | -1.26% | 26.50 | 27.67 | 66260 | 17862.28 | 3.63% | 0.00 |
| 2025-10-15 | 26.46 | 26.98 | 0.53 | 2.00% | 26.04 | 27.04 | 58328 | 15500.18 | 3.20% | 5.00 |
| 2025-10-14 | 27.80 | 26.45 | -1.26 | -4.55% | 26.27 | 28.20 | 86545 | 23561.12 | 4.75% | 3.00 |
| 2025-10-13 | 26.51 | 27.71 | 0.09 | 0.33% | 26.37 | 27.80 | 80788 | 22044.72 | 4.43% | 3.00 |
| 2025-10-10 | 28.70 | 27.62 | -1.43 | -4.92% | 27.52 | 28.80 | 105861 | 29556.80 | 5.81% | 0.00 |
| 2025-10-09 | 29.11 | 29.05 | 0.25 | 0.87% | 28.84 | 29.63 | 120079 | 35118.91 | 6.59% | 4.00 |
| 2025-09-30 | 28.50 | 28.80 | 0.36 | 1.27% | 28.45 | 29.06 | 90611 | 26110.15 | 4.97% | 5.00 |
| 2025-09-29 | 28.28 | 28.44 | -0.01 | -0.04% | 27.80 | 28.68 | 95562 | 26947.82 | 5.24% | 0.00 |
| 2025-09-26 | 28.69 | 28.45 | -0.47 | -1.63% | 28.33 | 29.50 | 106292 | 30636.85 | 5.83% | 0.00 |
| 2025-09-25 | 28.75 | 28.92 | 0.13 | 0.45% | 28.30 | 29.05 | 99950 | 28743.58 | 5.48% | 3.00 |
| 2025-09-24 | 27.37 | 28.79 | 1.34 | 4.88% | 27.25 | 29.20 | 150897 | 42958.41 | 8.28% | 0.00 |
| 2025-09-23 | 27.70 | 27.45 | -0.28 | -1.01% | 26.60 | 27.89 | 94511 | 25633.93 | 5.18% | 5.00 |
| 2025-09-22 | 26.74 | 27.73 | 1.00 | 3.74% | 26.74 | 27.94 | 98040 | 27006.74 | 5.38% | 0.00 |
| 2025-09-19 | 27.16 | 26.73 | -0.49 | -1.80% | 26.73 | 27.70 | 83869 | 22825.52 | 4.60% | 0.00 |
| 2025-09-18 | 27.44 | 27.22 | -0.24 | -0.87% | 26.80 | 28.23 | 115763 | 32055.29 | 6.35% | 0.00 |
| 2025-09-17 | 27.08 | 27.46 | 0.22 | 0.81% | 26.96 | 27.66 | 68547 | 18768.69 | 3.76% | 0.00 |
| 2025-09-16 | 26.91 | 27.24 | 0.21 | 0.78% | 26.86 | 27.41 | 61698 | 16745.68 | 3.38% | 0.00 |
| 2025-09-15 | 28.10 | 27.03 | -0.36 | -1.31% | 27.01 | 28.27 | 78763 | 21643.20 | 4.32% | 0.00 |
| 2025-09-12 | 27.18 | 27.39 | 0.26 | 0.96% | 26.90 | 27.97 | 91317 | 25073.68 | 5.01% | 3.00 |
| 2025-09-11 | 25.96 | 27.13 | 1.21 | 4.67% | 25.71 | 27.18 | 98825 | 26351.94 | 5.42% | 3.00 |
| 2025-09-10 | 26.02 | 25.92 | -0.02 | -0.08% | 25.83 | 26.33 | 46913 | 12227.13 | 2.57% | 0.00 |
| 2025-09-09 | 26.66 | 25.94 | -0.94 | -3.50% | 25.82 | 26.76 | 71621 | 18760.66 | 3.93% | 0.00 |
| 2025-09-08 | 26.45 | 26.88 | 0.39 | 1.47% | 25.94 | 27.06 | 93629 | 24787.79 | 5.13% | 28.69 |
| 2025-09-05 | 26.13 | 26.49 | 0.69 | 2.67% | 25.75 | 26.65 | 78458 | 20553.43 | 4.30% | 0.00 |
| 2025-09-04 | 26.83 | 25.80 | -1.03 | -3.84% | 25.34 | 27.28 | 105645 | 27723.62 | 5.79% | 0.00 |
| 2025-09-03 | 27.38 | 26.83 | -0.49 | -1.79% | 26.66 | 27.72 | 92857 | 25251.93 | 5.09% | 2.00 |
| 2025-09-02 | 28.98 | 27.32 | -1.88 | -6.44% | 26.99 | 29.15 | 155908 | 43247.24 | 8.55% | 17.00 |
| 2025-09-01 | 29.55 | 29.20 | -0.26 | -0.88% | 28.56 | 30.15 | 128497 | 37450.82 | 7.05% | 2.00 |
| 2025-08-29 | 30.30 | 29.46 | -0.94 | -3.09% | 28.88 | 30.32 | 137582 | 40335.04 | 7.55% | 0.00 |
| 2025-08-28 | 29.53 | 30.40 | 0.80 | 2.70% | 29.01 | 30.60 | 216678 | 64843.97 | 11.88% | 0.00 |
| 2025-08-27 | 28.44 | 29.60 | 1.15 | 4.04% | 28.32 | 31.47 | 257246 | 76922.95 | 14.11% | 0.00 |
| 2025-08-26 | 28.32 | 28.45 | -0.25 | -0.87% | 28.00 | 28.78 | 103470 | 29316.22 | 5.67% | 0.00 |
| 2025-08-25 | 29.24 | 28.70 | -0.22 | -0.76% | 28.08 | 29.57 | 164935 | 47361.25 | 9.05% | 0.00 |
| 2025-08-22 | 27.35 | 28.92 | 1.67 | 6.13% | 27.25 | 28.96 | 151811 | 42941.25 | 8.33% | 0.00 |
| 2025-08-21 | 27.55 | 27.25 | -0.30 | -1.09% | 26.97 | 28.43 | 110052 | 30420.73 | 6.04% | 0.00 |
| 2025-08-20 | 26.19 | 27.55 | 1.09 | 4.12% | 26.10 | 27.68 | 118111 | 31814.97 | 6.48% | 0.00 |
| 2025-08-19 | 26.42 | 26.46 | -0.05 | -0.19% | 26.13 | 26.70 | 71880 | 19013.98 | 3.94% | 0.00 |
| 2025-08-18 | 26.65 | 26.51 | 0.06 | 0.23% | 26.12 | 26.78 | 102030 | 27044.81 | 5.60% | 0.00 |
上证大盘股票行情在线 K线走势图
天德钰(688252)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
