德力股份（002571）历史行情

以下为德力股份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
2026-10-13	9.940	10.180	10.210	9.900	0.140	1.390%	3.18万	0.32亿	1.070%
2026-10-12	10.330	10.040	10.330	10.010	-0.320	-3.090%	3.13万	0.32亿	1.050%
2026-10-09	10.240	10.360	10.360	10.010	0.160	1.570%	4.12万	0.42亿	1.380%
2026-10-08	10.420	10.200	10.460	10.150	-0.220	-2.110%	3.38万	0.35亿	1.130%
2026-10-07	10.680	10.420	10.730	10.350	-0.240	-2.251%	532.68万	0.56亿	1.786%
2026-10-06	10.680	10.420	10.730	10.350	-0.240	-2.251%	532.68万	0.56亿	1.786%
2026-10-05	10.680	10.420	10.730	10.350	-0.240	-2.251%	532.68万	0.56亿	1.786%
2026-10-02	10.680	10.420	10.730	10.350	-0.240	-2.251%	532.68万	0.56亿	1.786%
2026-10-01	10.680	10.420	10.730	10.350	-0.240	-2.251%	532.68万	0.56亿	1.786%
2026-09-30	10.680	10.420	10.730	10.350	-0.240	-2.250%	5.33万	0.56亿	1.790%
2026-09-29	10.600	10.660	10.950	10.600	-0.160	-1.480%	2.74万	0.30亿	0.920%
2026-09-28	11.070	10.820	11.070	10.670	-0.150	-1.370%	3.20万	0.34亿	1.070%
2026-09-27	11.080	10.970	11.100	10.960	-0.050	-0.454%	285.97万	0.31亿	0.959%
2026-09-24	11.080	10.970	11.100	10.960	-0.050	-0.450%	2.86万	0.31亿	0.960%
2026-09-23	11.150	11.020	11.280	11.000	-0.190	-1.690%	3.14万	0.35亿	1.050%
2026-09-22	11.100	11.210	11.420	10.930	0.110	0.990%	5.22万	0.58亿	1.750%
2026-09-21	10.850	11.100	11.170	10.730	0.240	2.210%	6.36万	0.69亿	2.130%
2026-09-18	10.910	10.860	10.970	10.780	-0.020	-0.180%	2.67万	0.29亿	0.900%
2026-09-17	10.680	10.880	10.970	10.600	0.200	1.870%	3.79万	0.41亿	1.270%
2026-09-16	10.550	10.680	10.730	10.480	0.140	1.330%	2.79万	0.30亿	0.930%
2026-09-15	10.580	10.540	10.750	10.450	-0.020	-0.190%	4.19万	0.44亿	1.400%
2026-09-14	11.110	10.560	11.110	10.550	-0.560	-5.040%	6.94万	0.74亿	2.330%
2026-09-11	11.480	11.120	11.480	10.950	-0.240	-2.110%	5.31万	0.59亿	1.780%
2026-09-10	11.640	11.360	11.640	11.330	-0.280	-2.410%	3.99万	0.46亿	1.340%
2026-09-09	11.840	11.640	11.860	11.520	-0.150	-1.270%	5.38万	0.63亿	1.800%
2026-09-08	11.870	11.790	11.950	11.680	-0.030	-0.250%	7.46万	0.88亿	2.500%
2026-09-07	11.410	11.820	11.890	11.110	0.190	1.630%	11.64万	1.36亿	3.900%
2026-09-04	10.910	11.630	11.750	10.900	0.690	6.310%	10.52万	1.18亿	3.530%
2026-09-03	10.730	10.940	11.470	10.700	0.210	1.960%	8.02万	0.89亿	2.690%
2026-09-02	10.690	10.730	10.810	10.530	-0.010	-0.090%	2.97万	0.32亿	1.000%
2026-09-01	10.630	10.740	10.800	10.620	0.050	0.470%	3.26万	0.35亿	1.090%
2026-08-31	10.670	10.690	10.750	10.580	0.010	0.090%	3.13万	0.33亿	1.050%
2026-08-28	10.660	10.680	10.750	10.610	-0.040	-0.370%	3.93万	0.42亿	1.320%
2026-08-27	10.890	10.720	10.920	10.690	-0.160	-1.470%	5.02万	0.54亿	1.680%
2026-08-26	11.010	10.880	11.020	10.770	-0.070	-0.640%	3.36万	0.37亿	1.130%
2026-08-25	10.560	10.950	11.050	10.510	0.390	3.690%	5.56万	0.60亿	1.860%
2026-08-24	10.970	10.560	11.000	10.500	-0.350	-3.210%	4.85万	0.52亿	1.630%
2026-08-21	10.650	10.910	10.990	10.450	0.260	2.440%	4.39万	0.47亿	1.470%
2026-08-20	10.490	10.650	10.740	10.470	0.250	2.400%	4.61万	0.49亿	1.540%
2026-08-19	10.810	10.400	10.810	10.300	-0.520	-4.760%	8.21万	0.86亿	2.750%
2026-08-18	11.320	10.920	11.350	10.710	-0.330	-2.930%	8.00万	0.88亿	2.680%
2026-08-17	11.160	11.250	11.320	11.000	0.100	0.900%	4.17万	0.47亿	1.400%
2026-08-14	11.170	11.150	11.320	10.990	0.050	0.450%	3.96万	0.44亿	1.330%
2026-08-13	11.180	11.100	11.400	11.000	0.020	0.180%	4.71万	0.53亿	1.580%
2026-08-12	10.900	11.080	11.140	10.840	0.220	2.030%	3.52万	0.39亿	1.180%
2026-08-11	10.900	10.860	10.980	10.750	-0.080	-0.730%	2.88万	0.31亿	0.970%
2026-08-10	11.280	10.940	11.300	10.730	-0.310	-2.760%	5.98万	0.65亿	2.010%
2026-08-07	11.060	11.250	11.410	10.960	0.190	1.720%	6.92万	0.78亿	2.320%
2026-08-06	10.690	11.060	11.100	10.600	0.340	3.170%	8.36万	0.92亿	2.800%
2026-08-05	10.590	10.720	10.790	10.420	0.130	1.230%	5.84万	0.62亿	1.960%
2026-08-04	10.390	10.590	10.690	10.390	0.200	1.920%	5.19万	0.55亿	1.740%
2026-08-03	10.590	10.390	10.610	10.270	-0.250	-2.350%	5.96万	0.62亿	2.000%
2026-07-31	10.320	10.640	10.790	10.260	0.400	3.910%	8.75万	0.93亿	2.930%
2026-07-30	10.410	10.240	10.600	10.210	-0.160	-1.540%	5.21万	0.54亿	1.750%
2026-07-29	10.530	10.400	10.630	10.350	-0.130	-1.230%	4.36万	0.46亿	1.460%
2026-07-28	10.500	10.530	10.730	10.390	-0.010	-0.090%	5.13万	0.54亿	1.720%
2026-07-27	10.400	10.540	10.580	10.300	0.190	1.840%	4.92万	0.52亿	1.650%
2026-07-24	10.360	10.350	10.540	10.110	0.100	0.980%	5.72万	0.59亿	1.920%
2026-07-23	10.150	10.250	10.300	9.940	0.200	1.990%	4.25万	0.43亿	1.430%
2026-07-22	9.880	10.050	10.150	9.780	0.170	1.720%	4.16万	0.42亿	1.390%
2026-07-21	10.010	9.880	10.020	9.220	-0.080	-0.800%	8.27万	0.80亿	2.770%
2026-07-20	10.300	9.960	10.360	9.880	-0.290	-2.830%	8.86万	0.89亿	2.970%
2026-07-17	10.200	10.250	10.470	10.060	0.050	0.490%	7.63万	0.78亿	2.560%
2026-07-16	10.260	10.200	10.350	10.150	-0.050	-0.490%	3.55万	0.36亿	1.190%
2026-07-15	10.600	10.250	10.640	10.210	-0.350	-3.300%	5.09万	0.53亿	1.710%
2026-07-14	10.100	10.600	10.650	9.930	0.490	4.850%	11.26万	1.17亿	3.770%
2026-07-13	10.280	10.110	10.400	10.020	-0.300	-2.880%	6.43万	0.65亿	2.150%
2026-07-10	10.220	10.410	10.610	10.100	0.220	2.160%	7.57万	0.79亿	2.540%
2026-07-09	9.950	10.190	10.250	9.760	0.230	2.310%	7.51万	0.75亿	2.520%
2026-07-08	10.280	9.960	10.360	9.960	-0.340	-3.300%	6.40万	0.65亿	2.150%
2026-07-07	10.350	10.300	10.480	10.100	-0.060	-0.580%	6.46万	0.66亿	2.170%
2026-07-06	10.270	10.360	10.690	10.220	0.060	0.580%	6.10万	0.64亿	2.040%
2026-07-03	10.810	10.300	10.810	10.300	-0.510	-4.720%	7.29万	0.76亿	2.450%
2026-07-02	10.350	10.810	11.300	10.200	0.440	4.240%	17.17万	1.83亿	5.750%
2026-07-01	10.410	10.370	10.500	10.200	0.060	0.580%	5.31万	0.55亿	1.780%
2026-06-30	10.630	10.310	10.680	10.100	-0.320	-3.010%	7.06万	0.73亿	2.370%
2026-06-29	10.350	10.630	10.630	9.910	0.310	3.000%	9.72万	1.00亿	3.260%
2026-06-26	10.440	10.320	10.580	10.210	-0.120	-1.150%	5.31万	0.55亿	1.780%
2026-06-25	10.880	10.440	10.880	10.370	-0.440	-4.040%	6.47万	0.68亿	2.170%
2026-06-24	10.760	10.880	11.000	10.550	0.120	1.120%	6.01万	0.65亿	2.020%
2026-06-23	10.410	10.760	11.060	10.230	0.300	2.870%	9.10万	0.98亿	3.050%
2026-06-22	10.840	10.460	10.850	10.210	-0.390	-3.590%	10.28万	1.08亿	3.450%
2026-06-18	11.100	10.850	11.240	10.820	-0.400	-3.560%	9.25万	1.01亿	3.100%
2026-06-17	11.630	11.250	11.660	11.190	-0.440	-3.760%	9.08万	1.04亿	3.040%
2026-06-16	11.100	11.690	12.250	11.010	0.500	4.470%	14.40万	1.68亿	4.830%
2026-06-15	11.700	11.190	12.090	10.520	-0.470	-4.030%	16.81万	1.90亿	5.630%
2026-06-12	12.010	11.660	12.010	11.380	-0.230	-1.930%	8.59万	1.00亿	2.880%
2026-06-11	12.060	11.890	12.200	11.760	-0.260	-2.140%	9.07万	1.08亿	3.040%
2026-06-10	12.550	12.150	12.760	12.020	-0.430	-3.420%	9.03万	1.10亿	3.030%
2026-06-09	12.970	12.580	12.970	12.320	-0.140	-1.100%	12.55万	1.57亿	4.210%
2026-06-08	12.400	12.720	13.170	12.100	0.060	0.470%	19.11万	2.45亿	6.410%
2026-06-05	12.060	12.660	12.880	11.720	0.670	5.590%	19.12万	2.36亿	6.410%
2026-06-04	12.510	11.990	12.530	11.980	-0.260	-2.120%	15.52万	1.90亿	5.200%
2026-06-03	12.050	12.250	12.760	11.970	0.250	2.080%	13.74万	1.69亿	4.610%
2026-06-02	12.000	12.000	12.290	11.650	0.020	0.170%	10.32万	1.24亿	3.460%
2026-06-01	12.090	11.980	12.310	11.920	-0.120	-0.990%	10.06万	1.22亿	3.370%
2026-05-29	13.320	12.100	13.400	11.980	-0.960	-7.350%	21.34万	2.64亿	7.150%
2026-05-28	12.230	13.060	13.300	12.110	0.830	6.790%	17.65万	2.26亿	5.920%
2026-05-27	12.540	12.230	12.700	12.130	-0.310	-2.470%	8.43万	1.05亿	2.820%
2026-05-26	12.240	12.540	12.720	12.050	0.220	1.790%	13.22万	1.65亿	4.430%
2026-05-25	11.950	12.320	12.340	11.900	0.470	3.970%	12.80万	1.56亿	4.290%
2026-05-22	11.800	11.850	11.950	11.660	0.140	1.200%	7.10万	0.84亿	2.380%
2026-05-21	12.300	11.710	12.550	11.640	-0.240	-2.010%	14.45万	1.74亿	4.840%
2026-05-20	11.820	11.950	12.070	11.700	0.090	0.760%	6.88万	0.82亿	2.310%
2026-05-19	11.980	11.860	12.150	11.690	-0.130	-1.080%	7.01万	0.83亿	2.350%
2026-05-18	11.500	11.990	12.020	11.350	0.500	4.350%	10.27万	1.20亿	3.440%
2026-05-15	11.990	11.490	12.000	11.270	-0.440	-3.690%	9.58万	1.10亿	3.210%
2026-05-14	11.970	11.930	12.150	11.750	0.130	1.100%	11.29万	1.35亿	3.790%
2026-05-13	11.690	11.800	12.020	11.540	0.000	0.000%	6.92万	0.82亿	2.320%
2026-05-12	12.220	11.800	12.270	11.670	-0.370	-3.040%	7.85万	0.93亿	2.630%
2026-05-11	11.940	12.170	12.310	11.700	0.360	3.050%	8.95万	1.07亿	3.000%
2026-05-08	11.530	11.810	11.920	11.460	0.300	2.610%	8.28万	0.97亿	2.780%
2026-05-07	11.490	11.510	11.750	11.380	0.120	1.050%	7.21万	0.83亿	2.420%
2026-05-06	11.500	11.390	11.740	11.300	-0.030	-0.260%	7.51万	0.87亿	2.520%
2026-04-30	11.210	11.420	11.580	11.200	0.200	1.780%	5.19万	0.59亿	1.740%
2026-04-29	11.260	11.220	11.450	11.160	-0.100	-0.880%	5.18万	0.58亿	1.740%
2026-04-28	11.450	11.320	11.730	11.250	-0.140	-1.220%	6.88万	0.78亿	2.310%
2026-04-27	11.060	11.460	11.720	11.050	0.390	3.520%	9.42万	1.08亿	3.160%
2026-04-24	11.400	11.070	11.450	10.910	-0.550	-4.730%	11.34万	1.26亿	3.800%
2026-04-23	12.340	11.620	12.400	11.250	-0.670	-5.450%	18.47万	2.16亿	6.190%
2026-04-22	12.230	12.290	12.450	12.010	0.060	0.490%	7.38万	0.90亿	2.470%
2026-04-21	12.090	12.230	12.290	12.010	0.150	1.240%	5.45万	0.66亿	1.830%
2026-04-20	12.060	12.080	12.130	11.930	0.020	0.170%	4.43万	0.53亿	1.490%
2026-04-17	12.150	12.060	12.250	12.030	-0.090	-0.740%	6.14万	0.74亿	2.060%
2026-04-16	12.120	12.150	12.380	12.050	0.050	0.410%	7.06万	0.86亿	2.370%
2026-04-15	12.110	12.100	12.290	12.000	0.000	0.000%	5.54万	0.00亿	0.000%
2026-04-14	11.880	12.130	12.210	11.850	0.290	2.449%	5.48万	0.00亿	0.000%
2026-04-13	12.020	11.840	12.080	11.790	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-10	12.160	12.050	12.280	12.040	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-09	12.050	12.030	12.350	12.000	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-08	11.760	12.160	12.180	11.670	0.000	0.000%	6.57万	0.00亿	0.000%
2026-04-07	11.290	11.570	11.660	11.130	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-03	11.710	11.260	11.710	10.970	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-02	11.620	11.550	11.950	11.450	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-01	11.550	11.630	11.680	11.350	0.000	0.000%	5.64万	0.00亿	0.000%