德明利（001309）历史行情
以下为德明利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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 336.370 | 336.910 | 339.460 | 319.620 | -4.570 | -1.338% | 9.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 358.000 | 341.480 | 358.460 | 338.670 | -16.980 | -4.737% | 8.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 854.52万 | 30.84亿 | 5.157% |
| 2026-10-06 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 854.52万 | 30.84亿 | 5.157% |
| 2026-10-05 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 854.52万 | 30.84亿 | 5.157% |
| 2026-10-02 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 854.52万 | 30.84亿 | 5.157% |
| 2026-10-01 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 854.52万 | 30.84亿 | 5.157% |
| 2026-09-30 | 373.000 | 358.460 | 373.990 | 355.150 | -13.740 | -3.692% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 374.000 | 372.200 | 375.550 | 367.010 | 0.920 | 0.248% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 394.580 | 371.280 | 396.980 | 367.670 | -23.150 | -5.869% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 404.010 | 394.430 | 404.610 | 393.700 | -15.890 | -3.873% | 771.10万 | 30.68亿 | 4.667% |
| 2026-09-24 | 404.010 | 394.430 | 404.610 | 393.700 | -15.890 | -3.873% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 419.010 | 410.320 | 419.800 | 409.380 | -1.250 | -0.304% | 7.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 421.020 | 411.570 | 424.800 | 408.120 | -3.430 | -0.827% | 11.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 421.000 | 415.000 | 424.850 | 411.290 | 1.910 | 0.462% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 408.110 | 413.090 | 416.850 | 400.570 | 16.160 | 4.071% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-17 | 397.250 | 396.930 | 410.580 | 396.080 | -4.070 | -1.015% | 9.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 383.550 | 401.000 | 402.330 | 382.010 | 15.020 | 3.891% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 385.040 | 385.980 | 393.880 | 381.000 | -1.920 | -0.495% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 393.000 | 387.900 | 395.700 | 387.010 | -14.830 | -3.682% | 8.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 405.000 | 402.730 | 407.610 | 391.330 | -15.490 | -3.704% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 408.030 | 418.220 | 426.900 | 407.000 | 8.560 | 2.090% | 12.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 421.040 | 409.660 | 425.000 | 407.220 | -7.160 | -1.718% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 404.060 | 416.820 | 431.000 | 401.030 | 12.840 | 3.178% | 15.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 401.120 | 403.980 | 407.800 | 398.500 | 12.680 | 3.240% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 409.030 | 391.300 | 413.000 | 388.000 | -13.760 | -3.397% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 417.000 | 405.060 | 417.700 | 401.680 | -7.870 | -1.906% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 408.510 | 412.930 | 420.800 | 408.500 | -5.110 | -1.222% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 436.650 | 418.040 | 439.180 | 416.880 | -18.460 | -4.229% | 10.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 422.310 | 436.500 | 442.320 | 420.500 | 7.470 | 1.741% | 13.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 437.500 | 429.030 | 448.250 | 429.010 | -0.730 | -0.170% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 395.190 | 429.760 | 429.760 | 392.330 | 39.070 | 10.000% | 20.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 398.190 | 390.690 | 401.980 | 389.240 | -6.340 | -1.597% | 8.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 390.000 | 397.030 | 406.850 | 386.150 | -3.330 | -0.832% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 413.330 | 400.360 | 415.000 | 386.160 | -14.760 | -3.556% | 13.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 398.100 | 415.120 | 423.000 | 393.000 | 17.020 | 4.275% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 400.010 | 398.100 | 403.920 | 390.010 | 4.300 | 1.092% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 415.400 | 393.800 | 419.850 | 393.600 | -43.530 | -9.954% | 19.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 440.000 | 437.330 | 450.650 | 428.960 | 1.930 | 0.443% | 20.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 410.020 | 435.400 | 443.600 | 406.600 | 29.210 | 7.191% | 21.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 410.020 | 406.190 | 415.090 | 399.000 | 9.660 | 2.436% | 14.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 416.880 | 396.530 | 424.660 | 396.000 | -11.050 | -2.711% | 19.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 404.010 | 407.580 | 413.720 | 395.110 | 6.590 | 1.643% | 16.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 397.500 | 400.990 | 414.000 | 395.020 | 0.190 | 0.047% | 18.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 408.000 | 400.800 | 415.000 | 390.000 | -3.360 | -0.831% | 19.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 388.320 | 404.160 | 412.250 | 388.000 | 15.910 | 4.098% | 25.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 371.340 | 388.250 | 397.510 | 367.000 | 2.010 | 0.520% | 22.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 363.000 | 386.240 | 393.390 | 360.000 | 22.060 | 6.057% | 27.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 352.030 | 364.180 | 369.310 | 347.000 | 15.180 | 4.350% | 24.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 373.940 | 349.000 | 376.610 | 348.960 | -36.900 | -9.562% | 27.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 429.040 | 385.900 | 429.040 | 385.040 | -4.140 | -1.061% | 42.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 359.330 | 390.040 | 390.040 | 352.000 | 35.460 | 10.001% | 30.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 361.000 | 354.580 | 363.000 | 334.000 | -6.860 | -1.898% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 381.530 | 361.440 | 401.500 | 361.440 | -40.160 | -10.000% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 399.890 | 401.600 | 405.580 | 378.000 | 1.710 | 0.428% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 431.280 | 399.890 | 432.000 | 398.050 | -35.110 | -8.071% | 25.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 444.000 | 435.000 | 468.680 | 431.470 | -22.200 | -4.856% | 26.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 480.000 | 457.200 | 485.960 | 457.200 | -50.800 | -10.000% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 450.010 | 508.000 | 530.000 | 434.600 | 25.110 | 5.200% | 40.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 482.890 | 482.890 | 500.000 | 482.890 | -53.650 | -9.999% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 536.540 | 536.540 | 536.540 | 536.540 | -59.620 | -10.001% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 596.160 | 596.160 | 596.160 | 596.160 | -66.240 | -10.000% | 0.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 662.400 | 662.400 | 662.400 | 662.400 | -73.600 | -10.000% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 716.630 | 736.000 | 740.000 | 663.260 | 16.020 | 2.225% | 17.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 755.280 | 719.980 | 774.230 | 719.980 | -80.000 | -10.000% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 859.990 | 799.980 | 878.990 | 799.900 | -60.500 | -7.031% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 840.010 | 860.480 | 867.880 | 798.880 | 35.480 | 4.301% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 866.310 | 825.000 | 870.240 | 790.000 | -26.000 | -3.055% | 13.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 870.000 | 851.000 | 900.000 | 845.280 | -84.000 | -8.984% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 877.100 | 935.000 | 954.190 | 860.000 | 53.090 | 6.020% | 21.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 804.750 | 881.910 | 892.100 | 795.000 | 70.910 | 8.744% | 19.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 829.540 | 811.000 | 872.830 | 806.000 | -82.220 | -9.205% | 16.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 945.000 | 893.220 | 976.000 | 880.000 | -49.680 | -5.269% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 935.000 | 942.900 | 957.990 | 898.000 | -27.100 | -2.794% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 939.950 | 970.000 | 978.000 | 886.660 | 19.000 | 1.998% | 17.13万 | 0.00亿 | 0.000% |
| 2026-06-26 | 881.100 | 951.000 | 980.000 | 872.310 | 60.000 | 6.734% | 21.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 830.000 | 891.000 | 891.000 | 829.190 | 81.000 | 10.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 759.000 | 810.000 | 816.880 | 743.510 | 54.990 | 7.283% | 18.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 730.000 | 755.010 | 796.000 | 706.000 | 17.940 | 2.434% | 17.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 726.000 | 737.070 | 740.000 | 706.000 | 25.070 | 3.521% | 15.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 702.000 | 712.000 | 736.000 | 698.080 | 2.380 | 0.335% | 16.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 642.000 | 709.620 | 720.000 | 633.500 | 53.960 | 8.230% | 17.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 649.660 | 655.660 | 664.990 | 633.200 | 13.800 | 2.150% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 632.000 | 641.860 | 643.680 | 608.140 | 24.430 | 3.957% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 662.100 | 617.430 | 664.000 | 617.430 | -14.920 | -2.359% | 15.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 630.000 | 632.350 | 638.050 | 617.000 | 4.400 | 0.701% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 619.750 | 627.950 | 640.630 | 612.630 | 2.210 | 0.353% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 605.550 | 625.740 | 629.250 | 598.500 | 37.640 | 6.400% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 568.180 | 588.100 | 609.000 | 568.180 | -42.400 | -6.725% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 655.550 | 630.500 | 665.380 | 623.820 | -50.350 | -7.395% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 612.580 | 680.850 | 680.850 | 612.580 | 61.900 | 10.001% | 19.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 600.000 | 618.950 | 639.990 | 598.000 | 13.050 | 2.154% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 600.000 | 605.900 | 611.660 | 583.000 | 8.490 | 1.421% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 641.400 | 597.410 | 646.000 | 597.000 | -42.590 | -6.655% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 669.000 | 640.000 | 679.580 | 630.000 | -17.350 | -2.639% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-28 | 655.020 | 657.350 | 669.500 | 633.890 | -7.650 | -1.150% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 680.000 | 665.000 | 703.000 | 660.800 | 5.900 | 0.895% | 15.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 688.050 | 659.100 | 688.050 | 643.000 | -35.900 | -5.165% | 13.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 669.990 | 695.000 | 698.500 | 657.010 | 21.000 | 3.116% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 671.000 | 674.000 | 680.390 | 651.020 | 17.900 | 2.728% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 707.000 | 656.100 | 709.800 | 652.880 | -39.860 | -5.727% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 705.000 | 695.960 | 717.450 | 685.000 | -3.200 | -0.458% | 12.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 712.000 | 699.160 | 716.000 | 672.940 | -35.880 | -4.881% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 707.000 | 735.040 | 743.560 | 702.580 | 22.980 | 3.227% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 722.010 | 712.060 | 759.990 | 697.620 | -9.590 | -1.329% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 699.000 | 721.650 | 739.480 | 689.000 | 41.850 | 6.156% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 595.240 | 679.800 | 679.800 | 595.240 | 61.800 | 10.000% | 16.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 630.560 | 618.000 | 633.500 | 610.000 | -21.210 | -3.318% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 631.110 | 639.210 | 644.960 | 616.130 | 41.500 | 6.943% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 599.230 | 597.710 | 609.980 | 592.900 | -18.800 | -3.049% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 603.000 | 616.510 | 633.000 | 597.000 | 39.220 | 6.794% | 25.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 570.000 | 577.290 | 577.290 | 560.380 | 52.480 | 10.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 517.710 | 524.810 | 535.000 | 509.010 | 1.880 | 0.360% | 19.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 491.220 | 522.930 | 525.000 | 485.500 | 26.540 | 5.347% | 17.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 496.930 | 496.390 | 510.000 | 486.220 | 8.240 | 1.688% | 13.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 492.210 | 488.150 | 495.000 | 484.000 | -1.730 | -0.353% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 491.000 | 489.880 | 500.820 | 482.600 | -4.810 | -0.972% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 539.000 | 494.690 | 544.930 | 487.000 | -30.310 | -5.773% | 21.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 514.710 | 525.000 | 530.000 | 509.960 | 10.400 | 2.021% | 14.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 515.000 | 514.600 | 521.600 | 498.900 | -0.400 | -0.078% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 518.880 | 515.000 | 538.000 | 512.000 | 1.310 | 0.255% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 510.000 | 513.690 | 519.240 | 490.000 | -3.110 | -0.602% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 490.000 | 516.800 | 529.980 | 486.000 | 15.600 | 3.113% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 501.200 | 501.200 | 520.000 | 496.000 | 0.570 | 0.114% | 16.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 485.190 | 500.630 | 510.900 | 481.000 | 19.140 | 3.975% | 20.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 450.150 | 481.490 | 488.500 | 450.150 | 0.000 | 0.000% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 428.000 | 447.240 | 447.240 | 423.000 | 0.000 | 0.000% | 23.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 383.190 | 406.580 | 417.840 | 380.380 | 0.000 | 0.000% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 390.040 | 393.300 | 395.500 | 375.010 | 0.000 | 0.000% | 19.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 355.800 | 378.180 | 382.880 | 352.000 | 0.000 | 0.000% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 364.800 | 352.020 | 366.660 | 352.020 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 378.880 | 360.150 | 379.600 | 358.200 | 0.000 | 0.000% | 18.97万 | 0.00亿 | 0.000% |
| 2026-04-01 | 417.670 | 371.980 | 417.670 | 364.460 | 0.000 | 0.000% | 30.37万 | 0.00亿 | 0.000% |