德冠新材（001378）历史行情

以下为德冠新材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	22.470	22.040	22.610	21.200	-0.350	-1.563%	6.45万	0.00亿	0.000%
2026-10-08	21.980	22.390	23.060	21.710	0.430	1.958%	7.09万	0.00亿	0.000%
2026-10-07	22.270	21.960	22.790	21.870	-0.190	-0.858%	379.74万	0.84亿	4.502%
2026-10-06	22.270	21.960	22.790	21.870	-0.190	-0.858%	379.74万	0.84亿	4.502%
2026-10-05	22.270	21.960	22.790	21.870	-0.190	-0.858%	379.74万	0.84亿	4.502%
2026-10-02	22.270	21.960	22.790	21.870	-0.190	-0.858%	379.74万	0.84亿	4.502%
2026-10-01	22.270	21.960	22.790	21.870	-0.190	-0.858%	379.74万	0.84亿	4.502%
2026-09-30	22.270	21.960	22.790	21.870	-0.190	-0.858%	3.80万	0.00亿	0.000%
2026-09-29	22.350	22.150	22.670	22.110	-0.200	-0.895%	3.64万	0.00亿	0.000%
2026-09-28	23.160	22.350	23.360	22.040	-0.820	-3.539%	5.22万	0.00亿	0.000%
2026-09-27	23.360	23.170	23.660	22.960	-0.310	-1.320%	588.44万	1.37亿	6.977%
2026-09-24	23.360	23.170	23.660	22.960	-0.310	-1.320%	5.88万	0.00亿	0.000%
2026-09-23	23.600	23.480	23.660	23.000	0.080	0.342%	6.41万	0.00亿	0.000%
2026-09-22	23.900	23.400	24.200	22.630	-0.580	-2.419%	11.93万	0.00亿	0.000%
2026-09-21	23.680	23.980	24.350	23.350	0.410	1.739%	10.37万	0.00亿	0.000%
2026-09-18	23.170	23.570	23.680	22.920	0.700	3.061%	13.93万	0.00亿	0.000%
2026-09-17	22.280	22.870	23.180	21.500	0.320	1.419%	19.94万	0.00亿	0.000%
2026-09-16	20.490	22.550	22.550	20.430	2.050	10.000%	13.96万	0.00亿	0.000%
2026-09-15	20.260	20.500	20.890	19.970	0.440	2.193%	4.73万	0.00亿	0.000%
2026-09-14	18.950	20.060	20.450	18.830	1.130	5.969%	4.47万	0.00亿	0.000%
2026-09-11	19.310	18.930	19.350	18.580	-0.550	-2.823%	2.29万	0.00亿	0.000%
2026-09-10	19.820	19.480	19.870	19.440	-0.340	-1.715%	1.61万	0.00亿	0.000%
2026-09-09	20.110	19.820	20.220	19.710	-0.250	-1.246%	1.81万	0.00亿	0.000%
2026-09-08	20.150	20.070	20.380	20.030	-0.040	-0.199%	1.91万	0.00亿	0.000%
2026-09-07	19.880	20.110	20.270	19.710	0.240	1.208%	2.09万	0.00亿	0.000%
2026-09-04	20.200	19.870	20.530	19.740	-0.150	-0.749%	2.76万	0.00亿	0.000%
2026-09-03	20.400	20.020	20.540	19.960	-0.330	-1.622%	2.28万	0.00亿	0.000%
2026-09-02	20.370	20.350	20.490	19.880	-0.080	-0.392%	2.50万	0.00亿	0.000%
2026-09-01	20.490	20.430	20.580	20.270	-0.040	-0.195%	3.06万	0.00亿	0.000%
2026-08-31	20.380	20.470	20.560	20.170	-0.010	-0.049%	2.49万	0.00亿	0.000%
2026-08-28	20.270	20.480	20.820	20.270	0.110	0.540%	3.30万	0.00亿	0.000%
2026-08-27	19.980	20.370	20.720	19.950	0.260	1.293%	4.34万	0.00亿	0.000%
2026-08-26	20.930	20.110	20.980	19.830	-0.810	-3.872%	4.53万	0.00亿	0.000%
2026-08-25	20.010	20.920	21.000	19.700	0.870	4.339%	4.54万	0.00亿	0.000%
2026-08-24	20.150	20.050	20.420	19.650	-0.060	-0.298%	3.60万	0.00亿	0.000%
2026-08-21	19.900	20.110	20.260	19.560	0.030	0.149%	3.29万	0.00亿	0.000%
2026-08-20	19.790	20.080	20.330	19.660	0.470	2.397%	5.14万	0.00亿	0.000%
2026-08-19	20.910	19.610	21.140	19.520	-1.500	-7.106%	5.81万	0.00亿	0.000%
2026-08-18	21.420	21.110	21.500	20.910	-0.310	-1.447%	3.88万	0.00亿	0.000%
2026-08-17	21.430	21.420	21.650	21.010	0.110	0.516%	4.90万	0.00亿	0.000%
2026-08-14	21.390	21.310	21.690	21.050	-0.110	-0.514%	6.42万	0.00亿	0.000%
2026-08-13	21.530	21.420	21.850	21.290	-0.100	-0.465%	6.48万	0.00亿	0.000%
2026-08-12	21.240	21.520	21.640	21.020	0.270	1.271%	6.57万	0.00亿	0.000%
2026-08-11	20.420	21.250	21.310	20.130	0.830	4.065%	8.31万	0.00亿	0.000%
2026-08-10	20.020	20.420	20.600	19.860	0.300	1.491%	7.24万	0.00亿	0.000%
2026-08-07	19.780	20.120	20.300	18.820	0.530	2.705%	11.88万	0.00亿	0.000%
2026-08-06	17.820	19.590	19.590	17.820	1.780	9.994%	8.24万	0.00亿	0.000%
2026-08-05	17.540	17.810	18.050	17.510	0.290	1.655%	3.86万	0.00亿	0.000%
2026-08-04	17.050	17.520	17.650	16.950	0.480	2.817%	4.50万	0.00亿	0.000%
2026-08-03	16.450	17.040	17.070	16.400	0.540	3.273%	3.36万	0.00亿	0.000%
2026-07-31	16.190	16.500	16.570	16.150	0.440	2.740%	4.15万	0.00亿	0.000%
2026-07-30	16.300	16.060	16.490	15.880	-0.300	-1.834%	3.81万	0.00亿	0.000%
2026-07-29	16.150	16.360	16.400	16.050	0.210	1.300%	3.20万	0.00亿	0.000%
2026-07-28	16.070	16.150	16.400	16.050	-0.030	-0.185%	2.16万	0.00亿	0.000%
2026-07-27	15.650	16.180	16.240	15.550	0.430	2.730%	3.34万	0.00亿	0.000%
2026-07-24	16.250	15.750	16.260	15.670	-0.700	-4.255%	4.25万	0.00亿	0.000%
2026-07-23	16.110	16.450	16.530	15.950	0.330	2.047%	4.52万	0.00亿	0.000%
2026-07-22	16.700	16.120	16.930	16.080	-0.750	-4.446%	4.79万	0.00亿	0.000%
2026-07-21	17.430	16.870	17.670	15.920	-0.560	-3.213%	8.20万	0.00亿	0.000%
2026-07-20	18.710	17.430	19.080	17.100	-1.380	-7.337%	8.86万	0.00亿	0.000%
2026-07-17	19.760	18.810	20.300	18.750	-0.960	-4.856%	7.39万	0.00亿	0.000%
2026-07-16	20.300	19.770	20.660	19.710	-0.830	-4.029%	6.97万	0.00亿	0.000%
2026-07-15	21.250	20.600	21.380	20.490	-0.690	-3.241%	10.65万	0.00亿	0.000%
2026-07-14	20.410	21.290	21.630	20.280	1.630	8.291%	14.51万	0.00亿	0.000%
2026-07-13	20.390	19.660	20.900	19.490	-0.830	-4.051%	6.72万	0.00亿	0.000%
2026-07-10	19.290	20.490	20.900	19.260	1.220	6.331%	8.07万	0.00亿	0.000%
2026-07-09	19.140	19.270	19.540	18.710	0.140	0.732%	5.35万	0.00亿	0.000%
2026-07-08	19.170	19.130	19.420	18.570	0.040	0.210%	4.58万	0.00亿	0.000%
2026-07-07	20.070	19.090	20.180	19.000	-0.900	-4.502%	3.82万	0.00亿	0.000%
2026-07-06	20.030	19.990	20.400	19.880	0.080	0.402%	5.20万	0.00亿	0.000%
2026-07-03	20.350	19.910	20.480	19.790	-0.420	-2.066%	8.63万	0.00亿	0.000%
2026-07-02	18.480	20.330	20.330	18.410	1.850	10.011%	5.59万	0.00亿	0.000%
2026-07-01	17.990	18.480	18.620	17.690	0.570	3.183%	4.76万	0.00亿	0.000%
2026-06-30	18.000	17.910	18.140	17.680	-0.250	-1.377%	3.49万	0.00亿	0.000%
2026-06-29	18.300	18.160	18.330	17.460	-0.150	-0.819%	4.93万	0.00亿	0.000%
2026-06-26	18.810	18.310	18.860	18.190	-0.480	-2.555%	3.80万	0.00亿	0.000%
2026-06-25	19.500	18.790	19.550	18.610	-0.720	-3.690%	4.49万	0.00亿	0.000%
2026-06-24	19.900	19.510	20.500	19.160	-0.530	-2.645%	4.59万	0.00亿	0.000%
2026-06-23	19.520	20.040	20.370	19.330	0.380	1.933%	5.88万	0.00亿	0.000%
2026-06-22	19.480	19.660	20.250	19.100	0.340	1.760%	7.22万	0.00亿	0.000%
2026-06-18	19.930	19.320	20.310	19.300	-0.580	-2.915%	5.62万	0.00亿	0.000%
2026-06-17	20.450	19.900	20.660	19.810	-0.710	-3.445%	5.60万	0.00亿	0.000%
2026-06-16	20.540	20.610	20.970	19.530	0.080	0.390%	7.47万	0.00亿	0.000%
2026-06-15	20.970	20.530	21.400	20.380	-0.270	-1.298%	9.53万	0.00亿	0.000%
2026-06-12	19.010	20.800	20.800	19.000	1.890	9.995%	5.70万	0.00亿	0.000%
2026-06-11	19.460	18.910	19.700	18.600	-0.760	-3.864%	3.26万	0.00亿	0.000%
2026-06-10	19.000	19.670	20.100	18.910	0.480	2.501%	4.78万	0.00亿	0.000%
2026-06-09	19.510	19.190	20.070	18.880	-0.170	-0.878%	4.78万	0.00亿	0.000%
2026-06-08	20.380	19.360	20.600	19.120	-1.140	-5.561%	6.04万	0.00亿	0.000%
2026-06-05	20.220	20.500	20.710	19.730	0.220	1.085%	5.26万	0.00亿	0.000%
2026-06-04	20.230	20.280	20.500	19.960	0.040	0.198%	3.04万	0.00亿	0.000%
2026-06-03	20.290	20.240	20.540	19.830	-0.030	-0.148%	2.14万	0.00亿	0.000%
2026-06-02	20.200	20.270	20.650	19.930	0.040	0.198%	3.56万	0.00亿	0.000%
2026-06-01	19.750	20.230	20.420	19.370	0.480	2.430%	3.24万	0.00亿	0.000%
2026-05-29	20.590	19.750	20.660	19.600	-0.710	-3.470%	2.98万	0.00亿	0.000%
2026-05-28	20.090	20.460	20.590	19.830	0.360	1.791%	3.39万	0.00亿	0.000%
2026-05-27	20.620	20.100	20.810	19.860	-0.720	-3.458%	3.64万	0.00亿	0.000%
2026-05-26	21.070	20.820	21.250	20.560	-0.350	-1.653%	3.58万	0.00亿	0.000%
2026-05-25	21.620	21.170	22.080	20.910	-0.350	-1.626%	4.17万	0.00亿	0.000%
2026-05-22	20.670	21.520	21.700	20.170	0.920	4.466%	5.16万	0.00亿	0.000%
2026-05-21	21.346	20.600	21.669	20.569	-0.862	-4.016%	3.28万	0.00亿	0.000%
2026-05-20	21.585	21.462	21.692	21.192	-0.192	-0.887%	2.24万	0.00亿	0.000%
2026-05-19	21.639	21.654	22.085	21.354	0.377	1.772%	2.97万	0.00亿	0.000%
2026-05-18	21.446	21.277	21.469	20.900	-0.192	-0.894%	2.86万	0.00亿	0.000%
2026-05-15	21.546	21.469	22.062	21.346	0.030	0.140%	3.40万	0.00亿	0.000%
2026-05-14	21.346	21.439	22.023	20.992	0.324	1.534%	3.70万	0.00亿	0.000%
2026-05-13	20.885	21.115	21.692	20.662	0.223	1.067%	3.19万	0.00亿	0.000%
2026-05-12	20.877	20.892	21.469	20.877	-0.062	-0.296%	3.78万	0.00亿	0.000%
2026-05-11	20.677	20.954	20.977	20.446	0.277	1.340%	2.57万	0.00亿	0.000%
2026-05-08	20.246	20.677	20.692	20.246	0.385	1.897%	2.06万	0.00亿	0.000%
2026-05-07	20.408	20.292	20.423	20.185	-0.093	-0.456%	2.27万	0.00亿	0.000%
2026-05-06	20.262	20.385	20.477	20.062	0.123	0.607%	3.04万	0.00亿	0.000%
2026-04-30	19.823	20.262	20.339	19.792	0.462	2.333%	2.57万	0.00亿	0.000%
2026-04-29	19.562	19.800	19.854	19.462	0.238	1.217%	2.01万	0.00亿	0.000%
2026-04-28	19.123	19.562	19.800	19.115	0.562	2.958%	2.98万	0.00亿	0.000%
2026-04-27	19.008	19.000	19.085	18.623	0.008	0.042%	1.77万	0.00亿	0.000%
2026-04-24	18.885	18.992	19.015	18.700	0.069	0.365%	1.39万	0.00亿	0.000%
2026-04-23	19.162	18.923	19.185	18.900	-0.223	-1.165%	1.38万	0.00亿	0.000%
2026-04-22	19.477	19.146	19.477	19.100	-0.308	-1.583%	1.57万	0.00亿	0.000%
2026-04-21	19.654	19.454	19.654	19.354	-0.123	-0.628%	1.95万	0.00亿	0.000%
2026-04-20	19.731	19.577	20.069	19.469	-0.154	-0.780%	2.59万	0.00亿	0.000%
2026-04-17	19.185	19.731	19.785	19.169	0.346	1.785%	2.77万	0.00亿	0.000%
2026-04-16	18.985	19.385	19.392	18.831	0.616	3.282%	3.30万	0.00亿	0.000%
2026-04-15	18.985	18.769	19.215	18.700	0.746	4.139%	4.12万	0.00亿	0.000%
2026-04-14	18.092	18.023	18.169	17.869	-0.016	-0.089%	0.98万	0.00亿	0.000%
2026-04-13	17.985	18.039	18.115	17.900	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-10	17.846	17.992	18.092	17.792	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-09	17.977	17.754	18.077	17.623	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-08	17.715	18.054	18.108	17.592	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-07	16.931	17.531	17.585	16.885	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-03	17.500	16.908	17.539	16.815	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-02	17.769	17.492	17.854	17.277	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	17.754	17.746	17.869	17.585	0.000	0.000%	1.40万	0.00亿	0.000%