德赛电池（000049）历史行情

以下为德赛电池近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	22.060	22.400	22.550	21.950	0.410	1.864%	529.58万	1.18亿	1.377%
2026-10-01	22.060	22.400	22.550	21.950	0.410	1.864%	529.58万	1.18亿	1.377%
2026-09-30	22.060	22.400	22.550	21.950	0.410	1.864%	5.30万	0.00亿	0.000%
2026-09-29	21.650	21.990	22.190	21.650	0.340	1.570%	4.35万	0.00亿	0.000%
2026-09-28	22.160	21.650	22.260	21.470	-0.520	-2.346%	3.80万	0.00亿	0.000%
2026-09-27	22.460	22.170	22.600	22.160	-0.290	-1.291%	294.94万	0.66亿	0.767%
2026-09-24	22.460	22.170	22.600	22.160	-0.290	-1.291%	2.95万	0.00亿	0.000%
2026-09-23	22.430	22.460	22.630	22.250	-0.020	-0.089%	3.95万	0.00亿	0.000%
2026-09-22	22.430	22.480	22.680	22.420	0.050	0.223%	4.55万	0.00亿	0.000%
2026-09-21	22.310	22.430	22.440	22.220	0.140	0.628%	4.30万	0.00亿	0.000%
2026-09-18	22.270	22.290	22.450	22.190	0.090	0.405%	3.53万	0.00亿	0.000%
2026-09-17	22.060	22.200	22.360	22.020	-0.070	-0.314%	3.62万	0.00亿	0.000%
2026-09-16	21.860	22.270	22.480	21.710	0.370	1.689%	4.99万	0.00亿	0.000%
2026-09-15	22.100	21.900	22.210	21.880	-0.230	-1.039%	3.23万	0.00亿	0.000%
2026-09-14	21.680	22.130	22.220	21.620	0.230	1.050%	3.78万	0.00亿	0.000%
2026-09-11	22.430	21.900	22.480	21.740	-0.680	-3.012%	6.71万	0.00亿	0.000%
2026-09-10	22.700	22.580	22.720	22.380	-0.210	-0.921%	4.02万	0.00亿	0.000%
2026-09-09	22.860	22.790	22.930	22.600	-0.130	-0.567%	4.63万	0.00亿	0.000%
2026-09-08	23.000	22.920	23.020	22.860	-0.070	-0.304%	3.85万	0.00亿	0.000%
2026-09-07	23.190	22.990	23.210	22.890	-0.140	-0.605%	5.28万	0.00亿	0.000%
2026-09-04	23.150	23.130	23.550	23.090	0.090	0.391%	5.48万	0.00亿	0.000%
2026-09-03	23.160	23.040	23.280	22.980	-0.090	-0.389%	3.94万	0.00亿	0.000%
2026-09-02	23.280	23.130	23.280	23.050	-0.220	-0.942%	4.80万	0.00亿	0.000%
2026-09-01	23.430	23.350	23.480	23.290	-0.110	-0.469%	4.72万	0.00亿	0.000%
2026-08-31	23.440	23.460	23.480	23.090	-0.070	-0.297%	5.94万	0.00亿	0.000%
2026-08-28	23.590	23.530	23.680	23.400	-0.060	-0.254%	5.15万	0.00亿	0.000%
2026-08-27	23.440	23.590	23.590	23.180	0.010	0.042%	5.39万	0.00亿	0.000%
2026-08-26	23.320	23.580	23.680	23.310	0.200	0.855%	5.43万	0.00亿	0.000%
2026-08-25	23.290	23.380	23.490	23.130	-0.060	-0.256%	5.76万	0.00亿	0.000%
2026-08-24	23.640	23.440	24.070	23.310	-0.290	-1.222%	7.74万	0.00亿	0.000%
2026-08-21	23.340	23.730	23.900	23.050	0.200	0.850%	6.89万	0.00亿	0.000%
2026-08-20	23.670	23.530	23.750	23.390	-0.010	-0.042%	7.15万	0.00亿	0.000%
2026-08-19	24.240	23.540	24.770	23.420	-1.060	-4.309%	11.53万	0.00亿	0.000%
2026-08-18	25.330	24.600	25.460	24.420	-1.120	-4.355%	19.82万	0.00亿	0.000%
2026-08-17	24.940	25.720	25.850	24.360	0.920	3.710%	14.35万	0.00亿	0.000%
2026-08-14	24.570	24.800	25.110	24.560	0.290	1.183%	7.03万	0.00亿	0.000%
2026-08-13	24.810	24.510	24.930	24.510	-0.390	-1.566%	6.79万	0.00亿	0.000%
2026-08-12	24.780	24.900	25.150	24.740	0.120	0.484%	5.95万	0.00亿	0.000%
2026-08-11	24.880	24.780	25.220	24.700	-0.100	-0.402%	6.72万	0.00亿	0.000%
2026-08-10	24.660	24.880	24.880	24.450	0.220	0.892%	6.92万	0.00亿	0.000%
2026-08-07	24.580	24.660	24.770	24.280	-0.040	-0.162%	7.27万	0.00亿	0.000%
2026-08-06	25.050	24.700	25.070	24.520	-0.380	-1.515%	7.81万	0.00亿	0.000%
2026-08-05	24.720	25.080	25.190	24.720	0.260	1.048%	9.31万	0.00亿	0.000%
2026-08-04	24.920	24.820	25.150	24.620	0.030	0.121%	6.88万	0.00亿	0.000%
2026-08-03	24.380	24.790	24.810	24.210	0.390	1.598%	6.93万	0.00亿	0.000%
2026-07-31	24.200	24.400	24.640	24.160	0.060	0.247%	8.04万	0.00亿	0.000%
2026-07-30	24.580	24.340	24.850	23.810	-0.470	-1.894%	11.25万	0.00亿	0.000%
2026-07-29	24.410	24.810	24.960	24.300	0.320	1.307%	10.32万	0.00亿	0.000%
2026-07-28	24.400	24.490	24.700	24.180	-0.190	-0.770%	7.72万	0.00亿	0.000%
2026-07-27	23.950	24.680	24.780	23.910	1.050	4.444%	11.95万	0.00亿	0.000%
2026-07-24	24.020	23.630	24.280	23.420	-0.660	-2.717%	6.24万	0.00亿	0.000%
2026-07-23	23.730	24.290	24.350	23.550	0.560	2.360%	7.52万	0.00亿	0.000%
2026-07-22	24.200	23.730	24.300	23.520	-0.490	-2.023%	7.51万	0.00亿	0.000%
2026-07-21	23.580	24.220	24.350	23.570	0.460	1.936%	9.54万	0.00亿	0.000%
2026-07-20	23.220	23.760	23.840	22.840	0.310	1.322%	9.83万	0.00亿	0.000%
2026-07-17	24.330	23.450	24.760	23.400	-1.060	-4.325%	9.75万	0.00亿	0.000%
2026-07-16	24.380	24.510	25.150	24.300	0.040	0.163%	9.94万	0.00亿	0.000%
2026-07-15	25.000	24.470	25.040	24.330	-0.350	-1.410%	8.85万	0.00亿	0.000%
2026-07-14	24.320	24.820	24.860	23.870	1.540	6.615%	14.19万	0.00亿	0.000%
2026-07-13	23.660	23.280	24.050	23.260	-0.600	-2.513%	5.90万	0.00亿	0.000%
2026-07-10	24.010	23.880	24.420	23.820	-0.160	-0.666%	5.97万	0.00亿	0.000%
2026-07-09	23.760	24.040	24.280	23.310	0.070	0.292%	7.03万	0.00亿	0.000%
2026-07-08	24.560	23.970	24.710	23.730	-0.640	-2.601%	6.42万	0.00亿	0.000%
2026-07-07	25.050	24.610	25.350	24.550	-0.600	-2.380%	7.13万	0.00亿	0.000%
2026-07-06	24.980	25.210	25.490	24.800	0.240	0.961%	9.40万	0.00亿	0.000%
2026-07-03	24.270	24.970	25.360	24.090	1.020	4.259%	12.77万	0.00亿	0.000%
2026-07-02	23.560	23.950	24.660	23.320	0.190	0.800%	9.08万	0.00亿	0.000%
2026-07-01	23.600	23.760	23.960	23.100	0.390	1.669%	7.35万	0.00亿	0.000%
2026-06-30	22.820	23.370	23.490	22.650	0.550	2.410%	6.92万	0.00亿	0.000%
2026-06-29	22.900	22.820	23.120	22.350	-0.280	-1.212%	7.79万	0.00亿	0.000%
2026-06-26	24.640	23.100	24.640	23.070	-1.680	-6.780%	10.27万	0.00亿	0.000%
2026-06-25	24.130	24.780	25.260	24.010	0.650	2.694%	13.05万	0.00亿	0.000%
2026-06-24	23.780	24.130	24.200	23.450	0.410	1.728%	7.72万	0.00亿	0.000%
2026-06-23	23.800	23.720	24.550	23.500	-0.190	-0.795%	7.28万	0.00亿	0.000%
2026-06-22	23.910	23.910	23.970	23.060	-0.140	-0.582%	8.18万	0.00亿	0.000%
2026-06-18	24.250	24.050	24.700	24.010	-0.330	-1.354%	5.94万	0.00亿	0.000%
2026-06-17	24.250	24.380	24.540	24.020	-0.090	-0.368%	5.86万	0.00亿	0.000%
2026-06-16	23.700	24.470	24.560	23.650	0.920	3.907%	9.55万	0.00亿	0.000%
2026-06-15	23.090	23.550	23.670	22.960	0.670	2.928%	6.92万	0.00亿	0.000%
2026-06-12	22.630	22.880	23.050	22.300	0.470	2.097%	7.32万	0.00亿	0.000%
2026-06-11	22.950	22.410	23.070	22.350	-0.660	-2.861%	7.41万	0.00亿	0.000%
2026-06-10	23.100	23.070	23.320	22.710	-0.350	-1.494%	6.31万	0.00亿	0.000%
2026-06-09	23.610	23.420	23.660	23.050	-0.010	-0.043%	7.09万	0.00亿	0.000%
2026-06-08	23.710	23.430	23.970	23.080	-1.030	-4.211%	9.12万	0.00亿	0.000%
2026-06-05	24.650	24.460	24.890	23.930	-0.150	-0.610%	8.24万	0.00亿	0.000%
2026-06-04	25.050	24.610	25.140	24.410	-0.650	-2.573%	8.41万	0.00亿	0.000%
2026-06-03	25.300	25.260	25.670	24.910	-0.110	-0.434%	6.66万	0.00亿	0.000%
2026-06-02	25.400	25.370	25.700	24.910	-0.150	-0.588%	7.04万	0.00亿	0.000%
2026-06-01	25.330	25.520	25.950	25.330	0.200	0.790%	7.10万	0.00亿	0.000%
2026-05-29	26.360	25.320	26.500	25.250	-0.970	-3.690%	9.89万	0.00亿	0.000%
2026-05-28	26.200	26.290	26.420	25.770	0.160	0.612%	7.03万	0.00亿	0.000%
2026-05-27	26.230	26.130	26.820	25.910	-0.200	-0.760%	9.83万	0.00亿	0.000%
2026-05-26	26.600	26.330	26.740	25.970	-0.330	-1.238%	7.98万	0.00亿	0.000%
2026-05-25	27.160	26.660	27.230	26.350	-0.530	-1.949%	9.73万	0.00亿	0.000%
2026-05-22	26.190	27.190	27.570	25.960	1.000	3.818%	11.59万	0.00亿	0.000%
2026-05-21	26.830	26.190	27.410	26.080	-0.640	-2.385%	12.59万	0.00亿	0.000%
2026-05-20	26.110	26.830	27.170	25.610	0.620	2.366%	12.23万	0.00亿	0.000%
2026-05-19	26.960	26.210	26.960	25.690	-0.680	-2.529%	11.31万	0.00亿	0.000%
2026-05-18	26.670	26.890	27.020	26.000	0.090	0.336%	8.86万	0.00亿	0.000%
2026-05-15	27.270	26.800	27.610	26.670	-0.460	-1.687%	13.03万	0.00亿	0.000%
2026-05-14	28.330	27.260	28.570	27.260	-0.730	-2.608%	12.83万	0.00亿	0.000%
2026-05-13	27.850	27.990	28.120	27.740	0.280	1.010%	10.14万	0.00亿	0.000%
2026-05-12	28.560	27.710	28.560	27.440	-0.720	-2.533%	14.50万	0.00亿	0.000%
2026-05-11	28.270	28.430	28.770	28.270	0.070	0.247%	13.41万	0.00亿	0.000%
2026-05-08	28.650	28.360	29.170	28.270	-0.280	-0.978%	14.47万	0.00亿	0.000%
2026-05-07	29.160	28.640	29.170	28.520	-0.520	-1.783%	16.50万	0.00亿	0.000%
2026-05-06	28.970	29.160	29.230	28.820	0.350	1.215%	18.36万	0.00亿	0.000%
2026-04-30	29.360	28.810	29.830	28.700	-0.690	-2.339%	17.68万	0.00亿	0.000%
2026-04-29	27.890	29.500	29.950	27.740	1.440	5.132%	28.00万	0.00亿	0.000%
2026-04-28	28.240	28.060	28.550	27.810	-0.350	-1.232%	12.49万	0.00亿	0.000%
2026-04-27	28.640	28.410	29.050	28.170	-0.280	-0.976%	15.88万	0.00亿	0.000%
2026-04-24	28.370	28.690	29.170	28.150	0.150	0.526%	24.62万	0.00亿	0.000%
2026-04-23	29.570	28.540	29.770	27.740	-1.400	-4.676%	29.30万	0.00亿	0.000%
2026-04-22	29.190	29.940	31.270	29.190	0.530	1.802%	41.03万	0.00亿	0.000%
2026-04-21	27.400	29.410	29.550	27.140	2.000	7.297%	32.38万	0.00亿	0.000%
2026-04-20	27.590	27.410	27.670	27.310	-0.180	-0.652%	7.79万	0.00亿	0.000%
2026-04-17	27.010	27.590	27.770	26.920	0.520	1.921%	12.61万	0.00亿	0.000%
2026-04-16	27.010	27.070	27.440	26.810	0.130	0.483%	8.38万	0.00亿	0.000%
2026-04-15	27.370	26.940	27.380	26.870	-0.400	-1.463%	8.54万	0.00亿	0.000%
2026-04-14	27.070	27.340	27.370	26.840	0.360	1.334%	12.43万	0.00亿	0.000%
2026-04-13	26.270	26.980	27.070	26.270	0.350	1.314%	15.43万	0.00亿	0.000%
2026-04-10	25.400	26.630	27.370	25.390	1.420	5.633%	27.16万	0.00亿	0.000%
2026-04-09	24.770	25.210	25.440	24.440	0.180	0.719%	9.99万	0.00亿	0.000%
2026-04-08	25.040	25.030	25.160	24.770	0.380	1.542%	11.62万	0.00亿	0.000%
2026-04-07	24.440	24.650	25.060	24.220	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-03	25.550	24.330	25.550	24.300	0.000	0.000%	9.98万	0.00亿	0.000%
2026-04-02	25.770	25.440	26.160	25.090	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-01	26.250	26.020	26.510	25.750	0.000	0.000%	10.62万	0.00亿	0.000%