得利斯（002330）历史行情
以下为得利斯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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.110 | 4.060 | 4.160 | 4.040 | -0.050 | -1.217% | 8.21万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 1,177.67万 | 0.49亿 | 1.854% |
| 2026-10-06 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 1,177.67万 | 0.49亿 | 1.854% |
| 2026-10-05 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 1,177.67万 | 0.49亿 | 1.854% |
| 2026-10-02 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 1,177.67万 | 0.49亿 | 1.854% |
| 2026-10-01 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 1,177.67万 | 0.49亿 | 1.854% |
| 2026-09-30 | 4.120 | 4.110 | 4.250 | 4.070 | 0.000 | 0.000% | 11.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.060 | 4.110 | 4.150 | 4.060 | 0.010 | 0.244% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.050 | 4.100 | 4.120 | 4.020 | 0.050 | 1.235% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.080 | 4.050 | 4.120 | 4.020 | -0.030 | -0.735% | 760.73万 | 0.31亿 | 1.198% |
| 2026-09-24 | 4.080 | 4.050 | 4.120 | 4.020 | -0.030 | -0.735% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.090 | 4.080 | 4.130 | 4.040 | -0.050 | -1.211% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.120 | 4.130 | 4.170 | 4.030 | 0.010 | 0.243% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.030 | 4.120 | 4.130 | 4.010 | 0.090 | 2.233% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.080 | 4.030 | 4.090 | 4.010 | -0.030 | -0.739% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.000 | 4.060 | 4.070 | 3.940 | 0.010 | 0.247% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.040 | 4.050 | 4.070 | 3.930 | 0.050 | 1.250% | 12.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.130 | 4.000 | 4.160 | 3.980 | -0.130 | -3.148% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.100 | 4.130 | 4.150 | 4.050 | 0.010 | 0.243% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.220 | 4.120 | 4.260 | 4.080 | -0.130 | -3.059% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.290 | 4.250 | 4.360 | 4.210 | -0.080 | -1.848% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.400 | 4.330 | 4.400 | 4.300 | -0.050 | -1.142% | 13.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.360 | 4.380 | 4.410 | 4.340 | 0.020 | 0.459% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.230 | 4.360 | 4.370 | 4.230 | 0.100 | 2.347% | 17.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.140 | 4.260 | 4.340 | 4.090 | 0.160 | 3.902% | 21.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.160 | 4.100 | 4.190 | 4.080 | -0.050 | -1.205% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.220 | 4.150 | 4.240 | 4.090 | -0.080 | -1.891% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.150 | 4.230 | 4.260 | 4.140 | 0.090 | 2.174% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.200 | 4.140 | 4.210 | 4.120 | -0.100 | -2.358% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.160 | 4.240 | 4.260 | 4.140 | 0.050 | 1.193% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.100 | 4.190 | 4.200 | 4.090 | 0.070 | 1.699% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.130 | 4.120 | 4.190 | 4.090 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.120 | 4.140 | 4.000 | 0.110 | 2.743% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.020 | 4.010 | 4.060 | 3.960 | -0.010 | -0.249% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.070 | 4.020 | 4.090 | 3.960 | -0.090 | -2.190% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.080 | 4.110 | 4.120 | 4.020 | 0.060 | 1.481% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.180 | 4.050 | 4.240 | 4.050 | -0.180 | -4.255% | 20.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.150 | 4.230 | 4.260 | 4.110 | 0.060 | 1.439% | 31.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.000 | 4.170 | 4.340 | 4.000 | 0.110 | 2.709% | 33.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.120 | 4.060 | 4.150 | 4.000 | -0.090 | -2.169% | 43.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.950 | 4.150 | 4.380 | 3.890 | 0.170 | 4.271% | 54.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.950 | 3.980 | 3.990 | 3.890 | 0.050 | 1.272% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.970 | 3.930 | 3.990 | 3.900 | -0.040 | -1.008% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.820 | 3.970 | 3.970 | 3.800 | 0.150 | 3.927% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.850 | 3.820 | 3.850 | 3.730 | -0.010 | -0.261% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.830 | 3.850 | 3.760 | 0.010 | 0.262% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.850 | 3.820 | 3.880 | 3.780 | -0.030 | -0.779% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.920 | 3.850 | 3.970 | 3.830 | -0.060 | -1.535% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.840 | 3.910 | 3.920 | 3.790 | 0.050 | 1.295% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.800 | 3.860 | 3.880 | 3.720 | 0.120 | 3.209% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.770 | 3.740 | 3.850 | 3.730 | -0.020 | -0.532% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.690 | 3.760 | 3.780 | 3.670 | 0.080 | 2.174% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.610 | 3.680 | 3.710 | 3.610 | 0.050 | 1.377% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.530 | 3.630 | 3.660 | 3.510 | 0.080 | 2.254% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.630 | 3.550 | 3.670 | 3.520 | -0.120 | -3.270% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.590 | 3.670 | 3.670 | 3.520 | 0.090 | 2.514% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.590 | 3.580 | 3.640 | 3.550 | -0.030 | -0.831% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.710 | 3.610 | 3.710 | 3.540 | -0.100 | -2.695% | 17.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.770 | 3.710 | 3.870 | 3.660 | -0.080 | -2.111% | 15.59万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.910 | 3.790 | 3.980 | 3.760 | -0.120 | -3.069% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.820 | 3.910 | 3.930 | 3.800 | 0.090 | 2.356% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.730 | 3.820 | 3.860 | 3.710 | 0.070 | 1.867% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.630 | 3.750 | 3.770 | 3.580 | 0.110 | 3.022% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.650 | 3.640 | 3.720 | 3.610 | -0.020 | -0.546% | 13.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.530 | 3.660 | 3.720 | 3.490 | 0.120 | 3.390% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.570 | 3.540 | 3.620 | 3.500 | -0.050 | -1.393% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.530 | 3.590 | 3.610 | 3.510 | 0.010 | 0.279% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.670 | 3.580 | 3.700 | 3.550 | -0.110 | -2.981% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.670 | 3.690 | 3.750 | 3.650 | 0.040 | 1.096% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.620 | 3.650 | 3.680 | 3.590 | 0.050 | 1.389% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.630 | 3.600 | 3.720 | 3.580 | -0.030 | -0.826% | 13.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.450 | 3.630 | 3.690 | 3.430 | 0.170 | 4.913% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.560 | 3.460 | 3.580 | 3.440 | -0.100 | -2.809% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.530 | 3.560 | 3.600 | 3.430 | 0.010 | 0.282% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.560 | 3.550 | 3.580 | 3.470 | -0.040 | -1.114% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.630 | 3.590 | 3.630 | 3.530 | -0.040 | -1.102% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.810 | 3.630 | 3.810 | 3.610 | -0.160 | -4.222% | 12.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.690 | 3.790 | 3.840 | 3.670 | 0.080 | 2.156% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.660 | 3.710 | 3.720 | 3.550 | 0.030 | 0.815% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.680 | 3.680 | 3.730 | 3.640 | -0.030 | -0.809% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.800 | 3.710 | 3.800 | 3.680 | -0.100 | -2.625% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.830 | 3.810 | 3.830 | 3.720 | -0.030 | -0.781% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.910 | 3.840 | 3.990 | 3.810 | -0.060 | -1.538% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.870 | 3.900 | 3.920 | 3.810 | 0.050 | 1.299% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.850 | 3.850 | 3.890 | 3.780 | -0.020 | -0.517% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.880 | 3.870 | 3.920 | 3.800 | -0.040 | -1.023% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.880 | 3.910 | 3.960 | 3.800 | 0.030 | 0.773% | 10.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.890 | 3.880 | 4.030 | 3.830 | -0.080 | -2.020% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.890 | 3.960 | 4.000 | 3.880 | 0.070 | 1.799% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.970 | 3.890 | 4.010 | 3.850 | -0.080 | -2.015% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.030 | 3.970 | 4.040 | 3.930 | -0.070 | -1.733% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.220 | 4.040 | 4.240 | 4.020 | -0.180 | -4.265% | 15.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.050 | 4.220 | 4.240 | 4.000 | 0.130 | 3.178% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.090 | 4.090 | 4.140 | 4.060 | 0.000 | 0.000% | 13.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.110 | 4.090 | 4.130 | 4.000 | -0.010 | -0.244% | 12.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.150 | 4.100 | 4.190 | 4.000 | -0.080 | -1.914% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.220 | 4.180 | 4.230 | 4.120 | -0.070 | -1.647% | 13.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.320 | 4.250 | 4.350 | 4.210 | -0.070 | -1.620% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.310 | 4.320 | 4.370 | 4.260 | 0.030 | 0.699% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.430 | 4.290 | 4.490 | 4.280 | -0.140 | -3.160% | 10.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.520 | 4.430 | 4.520 | 4.400 | -0.070 | -1.556% | 9.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.530 | 4.500 | 4.580 | 4.430 | -0.020 | -0.442% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.530 | 4.520 | 4.530 | 4.400 | 0.030 | 0.668% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.600 | 4.490 | 4.640 | 4.470 | -0.110 | -2.391% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.570 | 4.600 | 4.670 | 4.500 | 0.050 | 1.099% | 14.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.570 | 4.550 | 4.590 | 4.510 | 0.000 | 0.000% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.700 | 4.550 | 4.720 | 4.550 | -0.170 | -3.602% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.710 | 4.720 | 4.740 | 4.650 | 0.010 | 0.212% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.720 | 4.710 | 4.750 | 4.680 | 0.020 | 0.426% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.760 | 4.690 | 4.830 | 4.650 | -0.080 | -1.677% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.770 | 4.770 | 4.790 | 4.720 | 0.020 | 0.421% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.760 | 4.750 | 4.820 | 4.720 | -0.020 | -0.419% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.600 | 4.770 | 4.820 | 4.580 | 0.140 | 3.024% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.610 | 4.630 | 4.630 | 4.510 | 0.000 | 0.000% | 15.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.520 | 4.630 | 4.650 | 4.420 | 0.140 | 3.118% | 18.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.600 | 4.490 | 4.600 | 4.400 | -0.120 | -2.603% | 18.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.660 | 4.610 | 4.680 | 4.550 | -0.060 | -1.285% | 12.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.720 | 4.670 | 4.760 | 4.660 | -0.060 | -1.268% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.750 | 4.730 | 4.790 | 4.670 | -0.030 | -0.630% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.760 | 4.760 | 4.780 | 4.680 | -0.010 | -0.210% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.830 | 4.770 | 4.880 | 4.710 | -0.090 | -1.852% | 14.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.810 | 4.860 | 4.890 | 4.800 | 0.050 | 1.040% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.820 | 4.810 | 4.860 | 4.730 | -0.010 | -0.207% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.740 | 4.820 | 4.830 | 4.650 | 0.100 | 2.119% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.670 | 4.720 | 4.730 | 4.620 | 0.000 | 0.000% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.680 | 4.670 | 4.740 | 4.640 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.770 | 4.640 | 4.810 | 4.630 | 0.000 | 0.000% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.770 | 4.790 | 4.830 | 4.720 | 0.000 | 0.000% | 15.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.530 | 4.760 | 4.900 | 4.470 | 0.000 | 0.000% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.790 | 4.530 | 4.790 | 4.530 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.720 | 4.750 | 4.820 | 4.690 | 0.000 | 0.000% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.820 | 4.740 | 4.850 | 4.690 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |