德联集团（002666）历史行情
以下为德联集团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 | 4.230 | 4.190 | 4.290 | 4.160 | -0.020 | -0.475% | 8.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 603.09万 | 0.25亿 | 1.204% |
| 2026-10-06 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 603.09万 | 0.25亿 | 1.204% |
| 2026-10-05 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 603.09万 | 0.25亿 | 1.204% |
| 2026-10-02 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 603.09万 | 0.25亿 | 1.204% |
| 2026-10-01 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 603.09万 | 0.25亿 | 1.204% |
| 2026-09-30 | 4.240 | 4.210 | 4.250 | 4.180 | -0.010 | -0.237% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.160 | 4.220 | 4.250 | 4.140 | 0.050 | 1.199% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.240 | 4.170 | 4.250 | 4.150 | -0.070 | -1.651% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.220 | 4.240 | 4.290 | 4.210 | -0.010 | -0.235% | 1,162.36万 | 0.49亿 | 2.321% |
| 2026-09-24 | 4.220 | 4.240 | 4.290 | 4.210 | -0.010 | -0.235% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.220 | 4.250 | 4.350 | 4.200 | 0.020 | 0.473% | 18.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.290 | 4.230 | 4.290 | 4.210 | -0.030 | -0.704% | 8.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.150 | 4.260 | 4.270 | 4.150 | 0.100 | 2.404% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.200 | 4.160 | 4.250 | 4.150 | -0.020 | -0.478% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.180 | 4.180 | 4.190 | 4.100 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.070 | 4.180 | 4.200 | 4.030 | 0.120 | 2.956% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.170 | 4.060 | 4.170 | 4.060 | -0.110 | -2.638% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.110 | 4.170 | 4.230 | 4.090 | 0.030 | 0.725% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.200 | 4.140 | 4.240 | 4.100 | -0.100 | -2.358% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.290 | 4.240 | 4.310 | 4.230 | -0.090 | -2.079% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.340 | 4.330 | 4.350 | 4.290 | -0.030 | -0.688% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.280 | 4.360 | 4.360 | 4.250 | 0.100 | 2.347% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.240 | 4.260 | 4.290 | 4.210 | 0.040 | 0.948% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.260 | 4.220 | 4.290 | 4.190 | -0.020 | -0.472% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.260 | 4.240 | 4.330 | 4.170 | -0.010 | -0.235% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.270 | 4.250 | 4.300 | 4.190 | -0.050 | -1.163% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.250 | 4.300 | 4.330 | 4.250 | 0.020 | 0.467% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.240 | 4.280 | 4.300 | 4.210 | 0.020 | 0.469% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.180 | 4.260 | 4.280 | 4.180 | 0.070 | 1.671% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.230 | 4.190 | 4.250 | 4.180 | -0.040 | -0.946% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.160 | 4.230 | 4.270 | 4.160 | 0.010 | 0.237% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.300 | 4.220 | 4.380 | 4.110 | 0.050 | 1.199% | 25.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.220 | 4.170 | 4.230 | 4.100 | -0.060 | -1.418% | 13.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.190 | 4.230 | 4.250 | 4.120 | 0.010 | 0.237% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.200 | 4.220 | 4.240 | 4.160 | 0.060 | 1.442% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.280 | 4.160 | 4.280 | 4.150 | -0.120 | -2.804% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.280 | 4.280 | 4.310 | 4.230 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.230 | 4.280 | 4.290 | 4.170 | 0.050 | 1.182% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.170 | 4.230 | 4.230 | 4.150 | 0.040 | 0.955% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.220 | 4.190 | 4.260 | 4.170 | -0.040 | -0.946% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.180 | 4.230 | 4.250 | 4.150 | 0.060 | 1.439% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.200 | 4.170 | 4.210 | 4.140 | -0.050 | -1.185% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.110 | 4.220 | 4.240 | 4.070 | 0.110 | 2.676% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.140 | 4.110 | 4.160 | 4.030 | -0.030 | -0.725% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.100 | 4.140 | 4.150 | 4.060 | 0.020 | 0.485% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.150 | 4.120 | 4.160 | 4.070 | -0.010 | -0.242% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.160 | 4.130 | 4.230 | 4.100 | -0.030 | -0.721% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.010 | 4.160 | 4.170 | 4.000 | 0.150 | 3.741% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.020 | 4.010 | 4.050 | 3.950 | 0.040 | 1.008% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.920 | 3.970 | 4.030 | 3.910 | 0.020 | 0.506% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.900 | 3.950 | 3.990 | 3.880 | 0.070 | 1.804% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.810 | 3.880 | 3.910 | 3.790 | 0.040 | 1.042% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.750 | 3.840 | 3.860 | 3.740 | 0.090 | 2.400% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.820 | 3.750 | 3.860 | 3.730 | -0.120 | -3.101% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.710 | 3.870 | 3.880 | 3.700 | 0.160 | 4.313% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.770 | 3.710 | 3.820 | 3.680 | -0.090 | -2.368% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.830 | 3.800 | 3.850 | 3.680 | -0.020 | -0.524% | 17.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.920 | 3.820 | 4.020 | 3.770 | -0.070 | -1.799% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.020 | 3.890 | 4.100 | 3.860 | -0.110 | -2.750% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.980 | 4.000 | 4.060 | 3.920 | 0.010 | 0.251% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.930 | 3.990 | 4.000 | 3.890 | 0.050 | 1.269% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.810 | 3.940 | 3.950 | 3.770 | 0.150 | 3.958% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.860 | 3.790 | 3.930 | 3.790 | -0.090 | -2.320% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.830 | 3.880 | 3.970 | 3.770 | 0.060 | 1.571% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.850 | 3.820 | 3.900 | 3.740 | -0.040 | -1.036% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.920 | 3.860 | 3.920 | 3.820 | -0.050 | -1.279% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.060 | 3.910 | 4.060 | 3.890 | -0.130 | -3.218% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.090 | 4.040 | 4.170 | 4.020 | -0.030 | -0.737% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.030 | 4.070 | 4.120 | 3.990 | 0.070 | 1.750% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.010 | 4.000 | 4.120 | 3.970 | 0.000 | 0.000% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.970 | 4.000 | 4.060 | 3.880 | 0.050 | 1.266% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.950 | 3.950 | 3.990 | 3.860 | 0.010 | 0.254% | 11.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.020 | 3.940 | 4.020 | 3.840 | -0.030 | -0.756% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.020 | 3.970 | 4.040 | 3.940 | -0.080 | -1.975% | 9.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.140 | 4.050 | 4.150 | 3.990 | -0.070 | -1.699% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.300 | 4.120 | 4.320 | 4.100 | -0.170 | -3.963% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.250 | 4.290 | 4.360 | 4.220 | 0.030 | 0.704% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.200 | 4.260 | 4.270 | 4.060 | 0.050 | 1.188% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.250 | 4.210 | 4.260 | 4.150 | -0.050 | -1.174% | 8.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.390 | 4.260 | 4.390 | 4.220 | -0.150 | -3.401% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.390 | 4.410 | 4.440 | 4.300 | 0.020 | 0.456% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.400 | 4.390 | 4.500 | 4.330 | 0.020 | 0.458% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.300 | 4.370 | 4.410 | 4.220 | 0.090 | 2.103% | 11.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.260 | 4.280 | 4.360 | 4.200 | -0.050 | -1.155% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.320 | 4.330 | 4.380 | 4.230 | -0.030 | -0.688% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.350 | 4.360 | 4.450 | 4.290 | 0.050 | 1.160% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.400 | 4.310 | 4.500 | 4.240 | -0.210 | -4.646% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.560 | 4.520 | 4.640 | 4.470 | -0.020 | -0.441% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.470 | 4.540 | 4.620 | 4.390 | 0.060 | 1.339% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.530 | 4.480 | 4.560 | 4.450 | -0.040 | -0.885% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.660 | 4.520 | 4.670 | 4.490 | -0.150 | -3.212% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.480 | 4.670 | 4.710 | 4.460 | 0.180 | 4.009% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.490 | 4.660 | 4.460 | -0.130 | -2.814% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.600 | 4.620 | 4.680 | 4.520 | 0.020 | 0.435% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.780 | 4.600 | 4.780 | 4.550 | -0.190 | -3.967% | 12.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.850 | 4.790 | 4.850 | 4.700 | -0.060 | -1.237% | 8.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.930 | 4.850 | 4.940 | 4.790 | -0.040 | -0.818% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.790 | 4.890 | 4.920 | 4.720 | 0.130 | 2.731% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.970 | 4.760 | 5.010 | 4.730 | -0.190 | -3.838% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.000 | 4.950 | 5.010 | 4.890 | -0.080 | -1.590% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.010 | 5.030 | 5.040 | 4.940 | 0.020 | 0.399% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.000 | 5.010 | 5.030 | 4.900 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.060 | 5.010 | 5.090 | 4.960 | -0.020 | -0.398% | 10.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.110 | 5.030 | 5.110 | 5.020 | -0.070 | -1.373% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.090 | 5.100 | 5.150 | 5.030 | 0.030 | 0.592% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.150 | 5.070 | 5.200 | 5.040 | -0.130 | -2.500% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.170 | 5.200 | 5.210 | 5.110 | 0.010 | 0.193% | 12.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.140 | 5.190 | 5.190 | 5.120 | 0.050 | 0.973% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.190 | 5.140 | 5.250 | 5.130 | -0.070 | -1.344% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.210 | 5.210 | 5.270 | 5.170 | 0.020 | 0.385% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.150 | 5.190 | 5.290 | 5.130 | 0.080 | 1.566% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.980 | 5.110 | 5.150 | 4.980 | 0.080 | 1.590% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.970 | 5.030 | 5.050 | 4.900 | 0.010 | 0.199% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.940 | 5.020 | 5.040 | 4.850 | 0.060 | 1.210% | 15.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.200 | 4.960 | 5.200 | 4.840 | -0.310 | -5.882% | 28.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.360 | 5.270 | 5.360 | 5.180 | -0.090 | -1.679% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.390 | 5.360 | 5.420 | 5.340 | -0.040 | -0.741% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.430 | 5.400 | 5.430 | 5.330 | -0.020 | -0.369% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.400 | 5.420 | 5.430 | 5.330 | 0.030 | 0.557% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.480 | 5.390 | 5.500 | 5.370 | -0.090 | -1.642% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.420 | 5.480 | 5.520 | 5.330 | 0.110 | 2.048% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.460 | 5.370 | 5.480 | 5.350 | -0.090 | -1.648% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.500 | 5.460 | 5.530 | 5.360 | 0.040 | 0.738% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.470 | 5.420 | 5.510 | 5.380 | 0.000 | 0.000% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.420 | 5.460 | 5.510 | 5.380 | 0.000 | 0.000% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.450 | 5.390 | 5.460 | 5.340 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.450 | 5.450 | 5.460 | 5.350 | 0.000 | 0.000% | 11.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.120 | 5.370 | 5.400 | 5.120 | 0.000 | 0.000% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.430 | 5.110 | 5.430 | 5.080 | 0.000 | 0.000% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.490 | 5.410 | 5.540 | 5.330 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.480 | 5.490 | 5.570 | 5.420 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |