德美化工（002054）历史行情
以下为德美化工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 | 7.020 | 7.130 | 7.130 | 6.900 | 0.060 | 0.849% | 8.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.070 | 7.070 | 7.160 | 7.030 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 494.46万 | 0.35亿 | 1.286% |
| 2026-10-06 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 494.46万 | 0.35亿 | 1.286% |
| 2026-10-05 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 494.46万 | 0.35亿 | 1.286% |
| 2026-10-02 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 494.46万 | 0.35亿 | 1.286% |
| 2026-10-01 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 494.46万 | 0.35亿 | 1.286% |
| 2026-09-30 | 7.090 | 7.070 | 7.200 | 7.050 | 0.010 | 0.142% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.950 | 7.060 | 7.090 | 6.950 | 0.070 | 1.001% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.020 | 6.990 | 7.120 | 6.970 | -0.060 | -0.851% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.150 | 7.050 | 7.190 | 7.050 | -0.160 | -2.219% | 637.43万 | 0.45亿 | 1.658% |
| 2026-09-24 | 7.150 | 7.050 | 7.190 | 7.050 | -0.160 | -2.219% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.170 | 7.210 | 7.270 | 7.090 | 0.070 | 0.980% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.210 | 7.140 | 7.210 | 7.110 | -0.050 | -0.695% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.090 | 7.190 | 7.220 | 7.060 | 0.120 | 1.697% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.110 | 7.070 | 7.180 | 7.040 | -0.010 | -0.141% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.000 | 7.080 | 7.140 | 6.920 | 0.090 | 1.288% | 8.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.910 | 6.990 | 7.020 | 6.860 | 0.070 | 1.012% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.100 | 6.920 | 7.110 | 6.920 | -0.180 | -2.535% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.060 | 7.100 | 7.150 | 7.000 | 0.050 | 0.709% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.180 | 7.050 | 7.190 | 6.930 | -0.170 | -2.355% | 10.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.320 | 7.220 | 7.320 | 7.210 | -0.110 | -1.501% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.350 | 7.330 | 7.380 | 7.280 | -0.040 | -0.543% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.220 | 7.370 | 7.380 | 7.190 | 0.140 | 1.936% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.270 | 7.230 | 7.320 | 7.200 | -0.060 | -0.823% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.350 | 7.290 | 7.460 | 7.260 | -0.060 | -0.816% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.480 | 7.350 | 7.570 | 7.320 | -0.100 | -1.342% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.500 | 7.450 | 7.560 | 7.400 | -0.040 | -0.534% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.400 | 7.490 | 7.600 | 7.400 | 0.060 | 0.808% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.430 | 7.430 | 7.450 | 7.290 | 0.000 | 0.000% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.330 | 7.430 | 7.440 | 7.280 | 0.100 | 1.364% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.290 | 7.330 | 7.330 | 7.230 | 0.040 | 0.549% | 9.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.220 | 7.290 | 7.320 | 7.190 | 0.040 | 0.552% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.110 | 7.250 | 7.260 | 7.050 | 0.090 | 1.257% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.160 | 7.380 | 7.110 | -0.130 | -1.783% | 12.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.180 | 7.290 | 7.310 | 7.090 | 0.060 | 0.830% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.220 | 7.230 | 7.290 | 7.150 | 0.060 | 0.837% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.260 | 7.170 | 7.290 | 7.160 | -0.100 | -1.376% | 9.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.320 | 7.270 | 7.350 | 7.220 | -0.030 | -0.411% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.200 | 7.300 | 7.330 | 7.160 | 0.110 | 1.530% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.210 | 7.190 | 7.250 | 7.120 | 0.010 | 0.139% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.290 | 7.180 | 7.290 | 7.180 | -0.100 | -1.374% | 7.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.240 | 7.280 | 7.300 | 7.210 | 0.050 | 0.692% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.360 | 7.230 | 7.360 | 7.220 | -0.130 | -1.766% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.120 | 7.360 | 7.400 | 7.100 | 0.240 | 3.371% | 12.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.260 | 7.120 | 7.260 | 7.050 | -0.090 | -1.248% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.150 | 7.210 | 7.250 | 7.080 | 0.050 | 0.698% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.120 | 7.160 | 7.180 | 7.070 | 0.070 | 0.987% | 11.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.120 | 7.090 | 7.180 | 7.040 | -0.060 | -0.839% | 14.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.920 | 7.150 | 7.190 | 6.850 | 0.290 | 4.227% | 17.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.750 | 6.860 | 6.890 | 6.750 | 0.110 | 1.630% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.850 | 6.750 | 7.000 | 6.650 | -0.150 | -2.174% | 22.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.680 | 6.900 | 6.900 | 6.620 | 0.330 | 5.023% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.570 | 6.570 | 6.670 | 6.540 | -0.030 | -0.455% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.410 | 6.600 | 6.640 | 6.400 | 0.160 | 2.484% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.600 | 6.440 | 6.670 | 6.440 | -0.230 | -3.448% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.490 | 6.670 | 6.680 | 6.450 | 0.180 | 2.773% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.600 | 6.490 | 6.690 | 6.470 | -0.160 | -2.406% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.750 | 6.650 | 6.760 | 6.370 | -0.060 | -0.894% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.800 | 6.710 | 6.930 | 6.650 | -0.080 | -1.178% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.930 | 6.790 | 7.050 | 6.700 | -0.140 | -2.020% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.830 | 6.930 | 7.110 | 6.790 | 0.030 | 0.435% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.750 | 6.900 | 7.020 | 6.720 | 0.080 | 1.173% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.650 | 6.820 | 6.830 | 6.590 | 0.160 | 2.402% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.960 | 6.660 | 7.020 | 6.660 | -0.360 | -5.128% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.950 | 7.020 | 7.160 | 6.720 | 0.090 | 1.299% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.950 | 6.930 | 7.180 | 6.760 | 0.300 | 4.525% | 20.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.740 | 6.630 | 6.800 | 6.560 | -0.130 | -1.923% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.960 | 6.760 | 6.970 | 6.720 | -0.200 | -2.874% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.000 | 6.960 | 7.150 | 6.920 | -0.060 | -0.855% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.970 | 7.020 | 7.050 | 6.890 | 0.040 | 0.573% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.850 | 6.980 | 7.130 | 6.780 | 0.100 | 1.453% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.680 | 6.880 | 6.950 | 6.590 | 0.230 | 3.459% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.730 | 6.650 | 6.770 | 6.570 | -0.130 | -1.917% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.800 | 6.780 | 6.980 | 6.700 | -0.080 | -1.166% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.990 | 6.860 | 7.080 | 6.840 | -0.190 | -2.695% | 17.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.620 | 7.050 | 7.650 | 6.930 | -0.650 | -8.442% | 29.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.500 | 7.700 | 7.870 | 7.470 | 0.190 | 2.530% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.480 | 7.510 | 7.700 | 7.470 | 0.040 | 0.535% | 13.74万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.320 | 7.470 | 7.480 | 7.060 | 0.150 | 2.049% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.380 | 7.320 | 7.490 | 7.260 | -0.060 | -0.813% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.580 | 7.380 | 7.590 | 7.350 | -0.220 | -2.895% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.600 | 7.600 | 7.660 | 7.500 | -0.020 | -0.262% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.480 | 7.620 | 7.660 | 7.480 | 0.160 | 2.145% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.380 | 7.460 | 7.530 | 7.240 | 0.080 | 1.084% | 9.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.330 | 7.380 | 7.440 | 7.230 | 0.010 | 0.136% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.400 | 7.370 | 7.440 | 7.270 | -0.090 | -1.206% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.340 | 7.460 | 7.470 | 7.320 | 0.130 | 1.774% | 7.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.400 | 7.330 | 7.630 | 7.230 | -0.270 | -3.553% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.550 | 7.600 | 7.730 | 7.450 | 0.000 | 0.000% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.760 | 7.600 | 7.760 | 7.500 | -0.240 | -3.061% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.680 | 7.840 | 7.970 | 7.640 | 0.180 | 2.350% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.840 | 7.660 | 7.890 | 7.570 | -0.200 | -2.545% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.670 | 7.860 | 7.950 | 7.610 | 0.160 | 2.078% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.860 | 7.700 | 7.990 | 7.660 | -0.160 | -2.036% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.770 | 7.860 | 7.930 | 7.730 | 0.090 | 1.158% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.000 | 7.770 | 8.030 | 7.730 | -0.230 | -2.875% | 13.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.240 | 8.000 | 8.260 | 7.920 | -0.320 | -3.846% | 15.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.180 | 8.320 | 8.360 | 8.030 | 0.120 | 1.463% | 19.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.130 | 8.200 | 8.330 | 7.990 | 0.340 | 4.326% | 20.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.310 | 7.860 | 8.410 | 7.860 | -0.440 | -5.301% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.340 | 8.300 | 8.350 | 8.220 | -0.110 | -1.308% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.450 | 8.410 | 8.480 | 8.300 | -0.010 | -0.119% | 9.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.560 | 8.420 | 8.560 | 8.340 | -0.160 | -1.865% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.600 | 8.580 | 8.750 | 8.510 | -0.010 | -0.116% | 12.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.840 | 8.590 | 8.850 | 8.590 | -0.180 | -2.052% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.750 | 8.770 | 8.850 | 8.690 | 0.070 | 0.805% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.920 | 8.700 | 8.930 | 8.610 | -0.220 | -2.466% | 17.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.850 | 8.920 | 8.920 | 8.730 | 0.290 | 3.360% | 26.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.620 | 8.630 | 8.740 | 8.580 | -0.040 | -0.461% | 15.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.710 | 8.670 | 8.840 | 8.620 | -0.110 | -1.253% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.680 | 8.780 | 8.830 | 8.610 | 0.150 | 1.738% | 24.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.340 | 8.630 | 8.800 | 8.340 | 0.480 | 5.890% | 39.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.990 | 8.150 | 8.170 | 7.940 | 0.110 | 1.368% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.060 | 8.040 | 8.150 | 8.000 | -0.060 | -0.741% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.010 | 8.100 | 8.110 | 7.910 | 0.070 | 0.872% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.020 | 8.030 | 8.090 | 7.900 | -0.040 | -0.496% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.190 | 8.070 | 8.200 | 7.990 | -0.050 | -0.616% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.130 | 8.120 | 8.160 | 8.080 | -0.040 | -0.490% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.220 | 8.160 | 8.220 | 8.060 | -0.060 | -0.730% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.330 | 8.220 | 8.370 | 8.190 | -0.160 | -1.909% | 17.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.460 | 8.380 | 8.570 | 8.310 | -0.130 | -1.528% | 18.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.530 | 8.510 | 8.590 | 8.360 | 0.100 | 1.189% | 21.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.110 | 8.410 | 9.300 | 8.380 | -0.200 | -2.323% | 32.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.680 | 8.610 | 8.680 | 8.480 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.590 | 8.610 | 8.630 | 8.460 | 0.000 | 0.000% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.580 | 8.610 | 8.680 | 8.510 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.640 | 8.530 | 8.640 | 8.470 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.530 | 8.630 | 8.630 | 8.450 | 0.000 | 0.000% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.140 | 8.400 | 8.460 | 8.090 | 0.000 | 0.000% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.360 | 8.140 | 8.410 | 8.120 | 0.000 | 0.000% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.580 | 8.350 | 8.580 | 8.300 | 0.000 | 0.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.620 | 8.560 | 8.650 | 8.500 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |