德龙汇能（000593）历史行情

以下为德龙汇能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
2026-10-20	17.800	18.100	18.280	17.450	0.250	1.401%	516.29万	0.93亿	1.440%
2026-10-19	17.930	17.850	18.050	17.340	-0.200	-1.108%	6.63万	0.00亿	0.000%
2026-10-16	18.840	18.050	18.840	17.860	0.000	0.000%	6.92万	0.00亿	0.000%
2026-10-15	17.900	18.050	18.550	17.900	-0.670	-3.579%	6.46万	0.00亿	0.000%
2026-10-14	18.990	18.720	19.430	18.720	-0.430	-2.245%	6.82万	0.00亿	0.000%
2026-10-13	18.650	19.150	19.340	18.100	0.070	0.367%	8.59万	0.00亿	0.000%
2026-10-12	19.900	19.080	20.030	19.060	-0.940	-4.695%	7.55万	0.00亿	0.000%
2026-10-09	19.900	20.020	20.090	19.050	0.010	0.050%	10.31万	0.00亿	0.000%
2026-10-08	20.130	20.010	20.980	19.980	-0.100	-0.497%	9.64万	0.00亿	0.000%
2026-10-07	20.360	20.110	20.950	20.000	0.110	0.550%	1,065.76万	2.17亿	2.973%
2026-10-06	20.360	20.110	20.950	20.000	0.110	0.550%	1,065.76万	2.17亿	2.973%
2026-10-05	20.360	20.110	20.950	20.000	0.110	0.550%	1,065.76万	2.17亿	2.973%
2026-10-02	20.360	20.110	20.950	20.000	0.110	0.550%	1,065.76万	2.17亿	2.973%
2026-10-01	20.360	20.110	20.950	20.000	0.110	0.550%	1,065.76万	2.17亿	2.973%
2026-09-30	20.360	20.110	20.950	20.000	0.110	0.550%	10.66万	0.00亿	0.000%
2026-09-29	21.290	20.000	21.390	19.820	-1.420	-6.629%	16.63万	0.00亿	0.000%
2026-09-28	20.760	21.420	22.000	20.760	-0.350	-1.608%	14.57万	0.00亿	0.000%
2026-09-27	23.410	21.770	23.410	21.770	-2.420	-10.004%	2,193.19万	4.92亿	6.118%
2026-09-24	23.410	21.770	23.410	21.770	-2.420	-10.004%	21.93万	0.00亿	0.000%
2026-09-23	23.480	24.190	24.850	22.800	1.300	5.679%	31.83万	0.00亿	0.000%
2026-09-22	22.860	22.890	23.870	22.440	0.340	1.508%	19.46万	0.00亿	0.000%
2026-09-21	21.820	22.550	22.860	21.810	0.850	3.917%	15.95万	0.00亿	0.000%
2026-09-18	21.900	21.700	21.960	21.370	0.130	0.603%	9.35万	0.00亿	0.000%
2026-09-17	21.220	21.570	21.760	21.060	0.320	1.506%	7.75万	0.00亿	0.000%
2026-09-16	21.100	21.250	21.380	20.870	0.150	0.711%	7.03万	0.00亿	0.000%
2026-09-15	21.470	21.100	21.750	21.060	-0.450	-2.088%	7.56万	0.00亿	0.000%
2026-09-14	20.770	21.550	21.650	20.480	0.680	3.258%	11.48万	0.00亿	0.000%
2026-09-11	21.610	20.870	21.650	20.610	-0.810	-3.736%	9.67万	0.00亿	0.000%
2026-09-10	21.880	21.680	21.990	20.950	-0.190	-0.869%	11.77万	0.00亿	0.000%
2026-09-09	21.720	21.870	22.130	21.550	0.200	0.923%	9.58万	0.00亿	0.000%
2026-09-08	21.720	21.670	22.000	21.360	-0.250	-1.141%	11.05万	0.00亿	0.000%
2026-09-07	21.980	21.920	22.490	21.620	-0.050	-0.228%	10.66万	0.00亿	0.000%
2026-09-04	22.250	21.970	23.190	21.840	-0.230	-1.036%	15.17万	0.00亿	0.000%
2026-09-03	21.380	22.200	22.730	21.170	0.670	3.112%	17.20万	0.00亿	0.000%
2026-09-02	22.400	21.530	22.630	21.430	-0.900	-4.012%	15.06万	0.00亿	0.000%
2026-09-01	22.720	22.430	22.730	22.110	-0.180	-0.796%	11.18万	0.00亿	0.000%
2026-08-31	21.810	22.610	22.780	21.510	-0.020	-0.088%	11.89万	0.00亿	0.000%
2026-08-28	22.670	22.630	23.700	22.600	-0.260	-1.136%	17.10万	0.00亿	0.000%
2026-08-27	22.830	22.890	23.790	22.570	0.320	1.418%	16.90万	0.00亿	0.000%
2026-08-26	23.290	22.570	23.300	22.490	-0.530	-2.294%	14.40万	0.00亿	0.000%
2026-08-25	22.400	23.100	23.350	21.780	0.540	2.394%	17.76万	0.00亿	0.000%
2026-08-24	23.850	22.560	23.990	21.970	-1.590	-6.584%	21.78万	0.00亿	0.000%
2026-08-21	24.630	24.150	24.740	23.900	-0.410	-1.669%	19.23万	0.00亿	0.000%
2026-08-20	25.250	24.560	25.980	24.300	-0.250	-1.008%	24.68万	0.00亿	0.000%
2026-08-19	26.120	24.810	27.200	24.530	-2.140	-7.941%	30.18万	0.00亿	0.000%
2026-08-18	26.520	26.950	27.040	25.810	0.890	3.415%	30.78万	0.00亿	0.000%
2026-08-17	25.010	26.060	26.120	23.680	1.040	4.157%	40.24万	0.00亿	0.000%
2026-08-14	26.590	25.020	26.970	25.020	-2.780	-10.000%	37.28万	0.00亿	0.000%
2026-08-13	26.470	27.800	27.800	25.240	2.530	10.012%	36.74万	0.00亿	0.000%
2026-08-12	23.970	25.270	25.270	23.290	2.300	10.013%	18.01万	0.00亿	0.000%
2026-08-11	24.830	22.970	25.570	22.750	-1.780	-7.192%	50.34万	0.00亿	0.000%
2026-08-10	23.880	24.750	24.860	23.320	0.870	3.643%	28.86万	0.00亿	0.000%
2026-08-07	22.440	23.880	23.990	22.250	1.160	5.106%	36.88万	0.00亿	0.000%
2026-08-06	22.520	22.720	22.990	21.630	0.200	0.888%	42.53万	0.00亿	0.000%
2026-08-05	22.520	22.520	22.520	21.510	2.050	10.015%	24.60万	0.00亿	0.000%
2026-08-04	20.470	20.470	20.470	20.470	1.860	9.995%	1.37万	0.00亿	0.000%
2026-08-03	18.610	18.610	18.610	18.610	1.690	9.988%	4.16万	0.00亿	0.000%
2026-07-31	16.920	16.920	16.920	16.920	1.540	10.013%	6.49万	0.00亿	0.000%
2026-07-30	16.580	15.380	17.500	15.330	-1.290	-7.738%	20.98万	0.00亿	0.000%
2026-07-29	17.160	16.670	17.430	16.020	-0.500	-2.912%	16.95万	0.00亿	0.000%
2026-07-28	16.900	17.170	17.870	16.400	-0.100	-0.579%	17.85万	0.00亿	0.000%
2026-07-27	16.710	17.270	17.590	15.920	-0.330	-1.875%	21.30万	0.00亿	0.000%
2026-07-24	19.260	17.600	19.500	17.600	-1.950	-9.974%	21.98万	0.00亿	0.000%
2026-07-23	19.240	19.550	20.630	19.200	0.010	0.051%	16.33万	0.00亿	0.000%
2026-07-22	19.360	19.540	20.450	19.200	-0.560	-2.786%	17.17万	0.00亿	0.000%
2026-07-21	20.330	20.100	20.470	18.620	-0.590	-2.852%	26.37万	0.00亿	0.000%
2026-07-20	21.500	20.690	21.840	19.670	0.840	4.232%	24.28万	0.00亿	0.000%
2026-07-17	21.550	19.850	22.500	19.850	-2.200	-9.977%	23.67万	0.00亿	0.000%
2026-07-16	22.440	22.050	22.850	21.300	0.490	2.273%	33.21万	0.00亿	0.000%
2026-07-15	20.080	21.560	21.560	19.880	1.960	10.000%	10.91万	0.00亿	0.000%
2026-07-14	19.630	19.600	20.130	18.060	-0.430	-2.147%	27.56万	0.00亿	0.000%
2026-07-13	22.000	20.030	22.720	20.030	-2.230	-10.018%	23.25万	0.00亿	0.000%
2026-07-10	21.600	22.260	23.620	21.220	0.030	0.135%	28.86万	0.00亿	0.000%
2026-07-09	22.730	22.230	23.980	21.900	-1.400	-5.925%	31.06万	0.00亿	0.000%
2026-07-08	24.940	23.630	25.250	23.630	-2.620	-9.981%	35.49万	0.00亿	0.000%
2026-07-07	25.400	26.250	26.780	23.050	1.590	6.448%	50.88万	0.00亿	0.000%
2026-07-06	22.870	24.660	24.660	21.610	2.240	9.991%	17.43万	0.00亿	0.000%
2026-07-03	22.870	22.420	23.660	21.100	-0.380	-1.667%	30.50万	0.00亿	0.000%
2026-07-02	22.210	22.800	24.080	22.210	0.130	0.573%	20.24万	0.00亿	0.000%
2026-07-01	21.380	22.670	23.260	21.020	1.290	6.034%	20.68万	0.00亿	0.000%
2026-06-30	19.950	21.380	21.850	19.700	1.480	7.437%	23.46万	0.00亿	0.000%
2026-06-29	21.750	19.900	21.800	19.670	-1.950	-8.924%	33.17万	0.00亿	0.000%
2026-06-26	23.160	21.850	23.160	21.640	-1.450	-6.223%	20.85万	0.00亿	0.000%
2026-06-25	24.000	23.300	24.280	22.330	-0.760	-3.159%	23.86万	0.00亿	0.000%
2026-06-24	24.680	24.060	25.720	23.750	-0.440	-1.796%	21.78万	0.00亿	0.000%
2026-06-23	25.980	24.500	26.500	24.500	-1.850	-7.021%	20.16万	0.00亿	0.000%
2026-06-22	25.280	26.350	26.600	24.410	1.150	4.563%	28.25万	0.00亿	0.000%
2026-06-18	24.920	25.200	26.300	24.700	0.050	0.199%	23.23万	0.00亿	0.000%
2026-06-17	23.760	25.150	25.360	23.400	1.390	5.850%	32.81万	0.00亿	0.000%
2026-06-16	23.000	23.760	24.110	22.530	1.090	4.808%	29.48万	0.00亿	0.000%
2026-06-15	20.430	22.670	22.670	20.030	2.060	9.995%	27.79万	0.00亿	0.000%
2026-06-12	20.420	20.610	21.500	20.160	-0.020	-0.097%	16.57万	0.00亿	0.000%
2026-06-11	21.870	20.630	22.380	20.420	-1.240	-5.670%	23.34万	0.00亿	0.000%
2026-06-10	21.790	21.870	22.090	20.760	0.370	1.721%	24.38万	0.00亿	0.000%
2026-06-09	20.250	21.500	21.740	19.910	1.510	7.554%	20.48万	0.00亿	0.000%
2026-06-08	19.800	19.990	20.640	19.540	-0.240	-1.186%	9.36万	0.00亿	0.000%
2026-06-05	20.390	20.230	21.050	19.900	-0.160	-0.785%	10.64万	0.00亿	0.000%
2026-06-04	20.410	20.390	20.700	20.040	-0.320	-1.545%	9.62万	0.00亿	0.000%
2026-06-03	20.760	20.710	20.950	20.290	-0.050	-0.241%	11.07万	0.00亿	0.000%
2026-06-02	21.260	20.760	21.490	20.500	-0.490	-2.306%	13.05万	0.00亿	0.000%
2026-06-01	20.650	21.250	21.780	20.480	0.660	3.205%	16.44万	0.00亿	0.000%
2026-05-29	21.000	20.590	21.440	20.450	-0.540	-2.556%	13.25万	0.00亿	0.000%
2026-05-28	21.710	21.130	21.850	20.670	-0.650	-2.984%	18.47万	0.00亿	0.000%
2026-05-27	20.500	21.780	22.770	20.220	1.080	5.217%	33.16万	0.00亿	0.000%
2026-05-26	22.200	20.700	22.200	20.220	-1.600	-7.175%	26.37万	0.00亿	0.000%
2026-05-25	23.160	22.300	23.240	22.010	-0.910	-3.921%	21.39万	0.00亿	0.000%
2026-05-22	23.280	23.210	23.650	22.880	-0.240	-1.023%	20.97万	0.00亿	0.000%
2026-05-21	24.490	23.450	25.200	23.320	-1.090	-4.442%	32.12万	0.00亿	0.000%
2026-05-20	24.030	24.540	25.650	24.030	0.190	0.780%	31.48万	0.00亿	0.000%
2026-05-19	23.970	24.350	24.890	23.690	0.580	2.440%	30.30万	0.00亿	0.000%
2026-05-18	22.970	23.770	24.000	22.400	0.230	0.977%	22.91万	0.00亿	0.000%
2026-05-15	23.590	23.540	24.290	22.880	0.140	0.598%	28.26万	0.00亿	0.000%
2026-05-14	23.660	23.400	24.280	23.400	-0.260	-1.099%	22.93万	0.00亿	0.000%
2026-05-13	22.600	23.660	24.300	22.230	1.060	4.690%	33.47万	0.00亿	0.000%
2026-05-12	24.010	22.600	24.200	21.990	-1.820	-7.453%	49.13万	0.00亿	0.000%
2026-05-11	26.390	24.420	26.660	24.180	-1.870	-7.113%	43.46万	0.00亿	0.000%
2026-05-08	25.680	26.290	26.560	24.400	0.550	2.137%	48.69万	0.00亿	0.000%
2026-05-07	27.110	25.740	27.990	24.380	-1.260	-4.667%	70.73万	0.00亿	0.000%
2026-05-06	25.110	27.000	27.320	24.810	1.700	6.719%	57.48万	0.00亿	0.000%
2026-04-30	26.130	25.300	26.600	24.040	-1.410	-5.279%	66.71万	0.00亿	0.000%
2026-04-29	25.890	26.710	27.880	25.800	1.270	4.992%	66.49万	0.00亿	0.000%
2026-04-28	24.000	25.440	25.440	23.600	2.310	9.987%	53.38万	0.00亿	0.000%
2026-04-27	21.800	23.130	23.130	21.760	2.100	9.986%	22.03万	0.00亿	0.000%
2026-04-24	19.640	21.030	21.600	19.610	1.390	7.077%	50.88万	0.00亿	0.000%
2026-04-23	18.170	19.640	19.640	17.700	1.790	10.028%	31.37万	0.00亿	0.000%
2026-04-22	18.280	17.850	19.100	17.820	0.000	0.000%	26.11万	0.00亿	0.000%
2026-04-21	18.410	18.640	18.850	18.210	0.300	1.636%	24.12万	0.00亿	0.000%
2026-04-20	18.750	18.340	18.970	18.150	0.000	0.000%	24.48万	0.00亿	0.000%
2026-04-17	18.880	18.760	19.450	18.430	0.000	0.000%	38.69万	0.00亿	0.000%
2026-04-16	16.940	18.330	18.330	16.520	1.670	10.020%	27.49万	4.86亿	7.670%
2026-04-15	16.560	16.660	17.050	16.210	0.000	0.000%	15.06万	0.00亿	0.000%
2026-04-14	16.990	16.650	17.130	16.370	-0.420	-2.460%	25.84万	0.00亿	0.000%
2026-04-13	17.300	17.070	18.500	17.010	0.000	0.000%	27.88万	0.00亿	0.000%
2026-04-10	17.180	17.360	17.640	16.390	0.000	0.000%	32.47万	0.00亿	0.000%
2026-04-09	18.340	16.880	19.020	16.720	0.000	0.000%	45.52万	0.00亿	0.000%
2026-04-08	17.190	18.210	18.690	17.190	0.000	0.000%	38.43万	0.00亿	0.000%
2026-04-07	17.850	18.130	18.390	17.060	0.000	0.000%	41.12万	0.00亿	0.000%
2026-04-03	16.900	16.720	17.480	16.660	0.000	0.000%	27.16万	0.00亿	0.000%
2026-04-02	15.700	16.980	17.270	15.500	0.000	0.000%	37.22万	0.00亿	0.000%
2026-04-01	15.880	15.700	16.260	15.490	0.000	0.000%	20.93万	0.00亿	0.000%