德尔未来（002631）历史行情

以下为德尔未来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	12.750	12.360	12.750	11.280	-0.170	-1.357%	57.10万	0.00亿	0.000%
2026-10-08	13.670	12.530	13.870	12.300	-0.950	-7.047%	43.92万	0.00亿	0.000%
2026-10-07	13.930	13.480	13.970	13.400	0.040	0.298%	4,277.79万	5.81亿	5.390%
2026-10-06	13.930	13.480	13.970	13.400	0.040	0.298%	4,277.79万	5.81亿	5.390%
2026-10-05	13.930	13.480	13.970	13.400	0.040	0.298%	4,277.79万	5.81亿	5.390%
2026-10-02	13.930	13.480	13.970	13.400	0.040	0.298%	4,277.79万	5.81亿	5.390%
2026-10-01	13.930	13.480	13.970	13.400	0.040	0.298%	4,277.79万	5.81亿	5.390%
2026-09-30	13.930	13.480	13.970	13.400	0.040	0.298%	42.78万	0.00亿	0.000%
2026-09-29	13.300	13.440	13.690	12.880	0.450	3.464%	45.47万	0.00亿	0.000%
2026-09-28	13.890	12.990	14.020	12.950	-0.940	-6.748%	61.15万	0.00亿	0.000%
2026-09-27	13.550	13.930	14.090	13.180	0.330	2.426%	7,421.47万	10.25亿	9.351%
2026-09-24	13.550	13.930	14.090	13.180	0.330	2.426%	74.21万	0.00亿	0.000%
2026-09-23	14.200	13.600	14.300	13.580	-0.530	-3.751%	54.60万	0.00亿	0.000%
2026-09-22	14.420	14.130	14.750	14.000	-0.010	-0.071%	69.72万	0.00亿	0.000%
2026-09-21	13.290	14.140	14.400	13.290	0.910	6.878%	79.10万	0.00亿	0.000%
2026-09-18	12.150	13.230	13.230	12.000	1.200	9.975%	98.08万	0.00亿	0.000%
2026-09-17	11.090	12.030	12.300	11.090	0.800	7.124%	82.82万	0.00亿	0.000%
2026-09-16	10.200	11.230	11.230	10.120	1.020	9.990%	44.88万	0.00亿	0.000%
2026-09-15	9.310	10.210	10.210	9.280	0.930	10.022%	32.19万	0.00亿	0.000%
2026-09-14	9.300	9.280	9.480	8.910	-0.180	-1.903%	34.60万	0.00亿	0.000%
2026-09-11	10.190	9.460	10.270	9.440	-0.890	-8.599%	51.31万	0.00亿	0.000%
2026-09-10	10.870	10.350	10.870	10.290	-0.520	-4.784%	35.40万	0.00亿	0.000%
2026-09-09	11.000	10.870	11.410	10.810	-0.120	-1.092%	25.58万	0.00亿	0.000%
2026-09-08	11.280	10.990	11.290	10.860	-0.210	-1.875%	24.27万	0.00亿	0.000%
2026-09-07	11.050	11.200	11.390	10.890	0.190	1.726%	28.21万	0.00亿	0.000%
2026-09-04	11.100	11.010	11.500	10.890	-0.130	-1.167%	48.50万	0.00亿	0.000%
2026-09-03	10.320	11.140	11.140	10.110	1.010	9.970%	41.55万	0.00亿	0.000%
2026-09-02	10.290	10.130	10.500	9.860	-0.220	-2.126%	34.84万	0.00亿	0.000%
2026-09-01	10.670	10.350	10.770	10.300	-0.410	-3.810%	43.86万	0.00亿	0.000%
2026-08-31	10.270	10.760	10.960	10.100	0.660	6.535%	75.11万	0.00亿	0.000%
2026-08-28	10.090	10.100	10.100	9.570	0.920	10.022%	96.17万	0.00亿	0.000%
2026-08-27	8.800	9.180	9.280	8.620	0.340	3.846%	34.71万	0.00亿	0.000%
2026-08-26	8.810	8.840	9.250	8.580	0.030	0.341%	40.06万	0.00亿	0.000%
2026-08-25	8.500	8.810	8.900	8.340	0.080	0.916%	28.94万	0.00亿	0.000%
2026-08-24	9.540	8.730	9.600	8.590	-0.810	-8.491%	60.71万	0.00亿	0.000%
2026-08-21	8.670	9.540	9.540	8.450	0.870	10.035%	41.08万	0.00亿	0.000%
2026-08-20	8.500	8.670	8.880	8.470	0.240	2.847%	25.12万	0.00亿	0.000%
2026-08-19	8.930	8.430	8.960	8.300	-0.630	-6.954%	35.20万	0.00亿	0.000%
2026-08-18	9.180	9.060	9.290	8.980	-0.100	-1.092%	20.74万	0.00亿	0.000%
2026-08-17	9.400	9.160	9.490	8.950	0.010	0.109%	36.50万	0.00亿	0.000%
2026-08-14	8.800	9.150	9.240	8.600	0.370	4.214%	27.65万	0.00亿	0.000%
2026-08-13	8.990	8.780	9.070	8.740	-0.100	-1.126%	31.49万	0.00亿	0.000%
2026-08-12	8.440	8.880	9.020	8.400	0.500	5.967%	40.80万	0.00亿	0.000%
2026-08-11	8.900	8.380	9.190	8.330	-0.780	-8.515%	45.78万	0.00亿	0.000%
2026-08-10	8.700	9.160	9.200	8.600	0.480	5.530%	55.94万	0.00亿	0.000%
2026-08-07	7.930	8.680	8.680	7.890	0.790	10.013%	31.73万	0.00亿	0.000%
2026-08-06	7.390	7.890	7.920	7.350	0.460	6.191%	31.74万	0.00亿	0.000%
2026-08-05	7.080	7.430	7.600	7.000	0.330	4.648%	35.95万	0.00亿	0.000%
2026-08-04	6.680	7.100	7.150	6.410	0.560	8.563%	37.61万	0.00亿	0.000%
2026-08-03	6.440	6.540	6.610	6.390	0.190	2.992%	17.61万	0.00亿	0.000%
2026-07-31	6.300	6.350	6.480	6.260	0.190	3.084%	25.41万	0.00亿	0.000%
2026-07-30	6.490	6.160	6.560	6.080	-0.290	-4.496%	27.15万	0.00亿	0.000%
2026-07-29	6.460	6.450	6.520	6.200	0.130	2.057%	30.51万	0.00亿	0.000%
2026-07-28	6.500	6.320	6.960	6.300	-0.160	-2.469%	36.14万	0.00亿	0.000%
2026-07-27	6.030	6.480	6.490	5.910	0.440	7.285%	27.18万	0.00亿	0.000%
2026-07-24	6.360	6.040	6.410	6.020	-0.380	-5.919%	24.67万	0.00亿	0.000%
2026-07-23	6.400	6.420	6.580	6.270	0.000	0.000%	27.69万	0.00亿	0.000%
2026-07-22	6.380	6.420	6.930	6.320	-0.010	-0.156%	43.17万	0.00亿	0.000%
2026-07-21	6.560	6.430	6.610	5.960	-0.190	-2.870%	49.73万	0.00亿	0.000%
2026-07-20	7.350	6.620	7.590	6.620	-0.730	-9.932%	32.60万	0.00亿	0.000%
2026-07-17	7.920	7.350	7.960	7.200	-0.550	-6.962%	30.52万	0.00亿	0.000%
2026-07-16	8.510	7.900	8.540	7.830	-0.560	-6.619%	26.93万	0.00亿	0.000%
2026-07-15	8.680	8.460	8.880	8.400	-0.230	-2.647%	20.49万	0.00亿	0.000%
2026-07-14	8.950	8.690	9.180	8.410	-0.200	-2.250%	29.18万	0.00亿	0.000%
2026-07-13	9.610	8.890	9.700	8.850	-0.790	-8.161%	30.46万	0.00亿	0.000%
2026-07-10	9.640	9.680	9.900	9.520	0.060	0.624%	28.49万	0.00亿	0.000%
2026-07-09	10.040	9.620	10.140	9.200	-0.430	-4.279%	39.36万	0.00亿	0.000%
2026-07-08	10.280	10.050	10.350	9.800	0.090	0.904%	33.03万	0.00亿	0.000%
2026-07-07	10.750	9.960	10.750	9.790	-0.780	-7.263%	37.60万	0.00亿	0.000%
2026-07-06	10.830	10.740	11.250	10.500	-0.170	-1.558%	33.77万	0.00亿	0.000%
2026-07-03	11.300	10.910	11.580	10.690	-0.530	-4.633%	48.57万	0.00亿	0.000%
2026-07-02	11.320	11.440	11.880	11.020	-0.040	-0.348%	52.58万	0.00亿	0.000%
2026-07-01	11.700	11.480	12.090	11.210	0.190	1.683%	85.59万	0.00亿	0.000%
2026-06-30	10.320	11.290	11.290	10.170	1.030	10.039%	43.94万	0.00亿	0.000%
2026-06-29	9.820	10.260	10.280	9.500	0.370	3.741%	66.09万	0.00亿	0.000%
2026-06-26	9.900	9.890	10.450	9.750	0.120	1.228%	64.02万	0.00亿	0.000%
2026-06-25	9.700	9.770	10.200	9.620	-0.120	-1.213%	83.54万	0.00亿	0.000%
2026-06-24	9.080	9.890	9.890	9.080	0.900	10.011%	98.25万	0.00亿	0.000%
2026-06-23	8.340	8.990	8.990	8.100	0.820	10.037%	68.32万	0.00亿	0.000%
2026-06-22	7.710	8.170	8.290	7.010	0.380	4.878%	72.06万	0.00亿	0.000%
2026-06-18	8.020	7.790	8.490	7.770	-0.410	-5.000%	60.98万	0.00亿	0.000%
2026-06-17	7.840	8.200	8.300	7.780	0.440	5.670%	46.92万	0.00亿	0.000%
2026-06-16	7.830	7.760	7.900	7.520	-0.170	-2.144%	26.57万	0.00亿	0.000%
2026-06-15	7.700	7.930	8.000	7.600	0.170	2.191%	28.85万	0.00亿	0.000%
2026-06-12	7.820	7.760	7.930	7.550	0.010	0.129%	26.59万	0.00亿	0.000%
2026-06-11	7.850	7.750	7.850	7.400	-0.100	-1.274%	28.31万	0.00亿	0.000%
2026-06-10	8.140	7.850	8.390	7.750	-0.290	-3.563%	38.20万	0.00亿	0.000%
2026-06-09	8.080	8.140	8.180	7.880	0.100	1.244%	53.15万	0.00亿	0.000%
2026-06-08	7.200	8.040	8.040	7.160	0.590	7.919%	69.49万	0.00亿	0.000%
2026-06-05	7.050	7.450	7.450	6.810	0.680	10.044%	44.93万	0.00亿	0.000%
2026-06-04	7.040	6.770	7.180	6.730	-0.390	-5.447%	27.02万	0.00亿	0.000%
2026-06-03	6.970	7.160	7.320	6.920	0.190	2.726%	24.16万	0.00亿	0.000%
2026-06-02	7.010	6.970	7.060	6.880	-0.040	-0.571%	13.24万	0.00亿	0.000%
2026-06-01	6.900	7.010	7.190	6.900	0.020	0.286%	14.05万	0.00亿	0.000%
2026-05-29	7.260	6.990	7.300	6.930	-0.290	-3.984%	18.86万	0.00亿	0.000%
2026-05-28	7.220	7.280	7.360	7.080	0.060	0.831%	17.22万	0.00亿	0.000%
2026-05-27	7.460	7.220	7.660	7.150	-0.370	-4.875%	20.99万	0.00亿	0.000%
2026-05-26	7.600	7.590	7.750	7.280	-0.060	-0.784%	35.41万	0.00亿	0.000%
2026-05-25	7.700	7.650	8.380	7.490	0.030	0.394%	53.65万	0.00亿	0.000%
2026-05-22	7.610	7.620	7.780	7.540	0.020	0.263%	16.83万	0.00亿	0.000%
2026-05-21	7.990	7.600	8.090	7.550	-0.360	-4.523%	21.53万	0.00亿	0.000%
2026-05-20	7.890	7.960	7.990	7.650	0.000	0.000%	18.18万	0.00亿	0.000%
2026-05-19	7.930	7.960	8.200	7.850	0.060	0.759%	20.73万	0.00亿	0.000%
2026-05-18	8.060	7.900	8.160	7.790	-0.210	-2.589%	23.64万	0.00亿	0.000%
2026-05-15	8.190	8.110	8.280	8.020	-0.110	-1.338%	21.42万	0.00亿	0.000%
2026-05-14	8.330	8.220	8.510	8.210	-0.050	-0.605%	29.26万	0.00亿	0.000%
2026-05-13	8.680	8.270	8.900	8.210	-0.400	-4.614%	44.71万	0.00亿	0.000%
2026-05-12	9.000	8.670	9.200	8.630	-0.330	-3.667%	42.01万	0.00亿	0.000%
2026-05-11	8.450	9.000	9.170	8.390	0.550	6.509%	49.99万	0.00亿	0.000%
2026-05-08	8.290	8.450	8.800	8.010	-0.030	-0.354%	76.89万	0.00亿	0.000%
2026-05-07	8.820	8.480	9.180	8.300	-0.110	-1.281%	100.08万	0.00亿	0.000%
2026-05-06	7.800	8.590	8.680	7.720	0.700	8.872%	68.82万	0.00亿	0.000%
2026-04-30	7.650	7.890	8.260	7.620	0.280	3.679%	34.38万	0.00亿	0.000%
2026-04-29	7.300	7.610	7.680	7.210	0.290	3.962%	25.85万	0.00亿	0.000%
2026-04-28	7.270	7.320	7.560	7.230	0.030	0.412%	20.83万	0.00亿	0.000%
2026-04-27	7.230	7.290	7.470	7.130	0.060	0.830%	14.14万	0.00亿	0.000%
2026-04-24	7.260	7.230	7.360	7.090	-0.030	-0.413%	15.40万	0.00亿	0.000%
2026-04-23	7.510	7.260	7.630	7.230	-0.200	-2.681%	16.96万	0.00亿	0.000%
2026-04-22	7.250	7.460	7.690	7.130	0.200	2.755%	22.12万	0.00亿	0.000%
2026-04-21	7.490	7.260	7.490	7.080	-0.250	-3.329%	23.99万	0.00亿	0.000%
2026-04-20	7.350	7.510	7.580	7.330	0.140	1.900%	17.67万	0.00亿	0.000%
2026-04-17	7.270	7.370	7.500	7.140	0.150	2.078%	21.40万	0.00亿	0.000%
2026-04-16	7.270	7.220	7.270	7.060	0.000	0.000%	16.02万	0.00亿	0.000%
2026-04-15	7.320	7.220	7.550	7.200	-0.100	-1.366%	24.93万	0.00亿	0.000%
2026-04-14	7.440	7.320	7.500	7.120	0.110	1.526%	23.81万	0.00亿	0.000%
2026-04-13	7.240	7.210	7.290	7.090	0.000	0.000%	17.36万	0.00亿	0.000%
2026-04-10	7.310	7.250	7.470	7.200	0.000	0.000%	24.73万	0.00亿	0.000%
2026-04-09	6.910	7.270	7.440	6.710	0.000	0.000%	40.89万	0.00亿	0.000%
2026-04-08	6.880	6.850	6.990	6.680	0.000	0.000%	31.71万	0.00亿	0.000%
2026-04-07	6.190	6.830	6.830	6.170	0.000	0.000%	26.73万	0.00亿	0.000%
2026-04-03	6.570	6.210	6.600	6.190	0.000	0.000%	14.64万	0.00亿	0.000%
2026-04-02	6.800	6.580	6.810	6.550	0.000	0.000%	12.15万	0.00亿	0.000%
2026-04-01	6.740	6.800	6.960	6.690	0.000	0.000%	13.29万	0.00亿	0.000%