德生科技（002908）历史行情
以下为德生科技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 | 7.090 | 7.150 | 7.370 | 7.010 | 0.120 | 1.707% | 6.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 387.44万 | 0.27亿 | 1.191% |
| 2026-10-06 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 387.44万 | 0.27亿 | 1.191% |
| 2026-10-05 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 387.44万 | 0.27亿 | 1.191% |
| 2026-10-02 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 387.44万 | 0.27亿 | 1.191% |
| 2026-10-01 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 387.44万 | 0.27亿 | 1.191% |
| 2026-09-30 | 7.150 | 7.030 | 7.160 | 6.990 | -0.100 | -1.403% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.960 | 7.130 | 7.210 | 6.930 | 0.150 | 2.149% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.000 | 6.980 | 7.040 | 6.890 | -0.020 | -0.286% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.030 | 7.000 | 7.090 | 6.970 | -0.020 | -0.285% | 290.80万 | 0.20亿 | 0.894% |
| 2026-09-24 | 7.030 | 7.000 | 7.090 | 6.970 | -0.020 | -0.285% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.120 | 7.020 | 7.150 | 7.020 | -0.110 | -1.543% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.090 | 7.130 | 7.200 | 7.030 | 0.110 | 1.567% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.850 | 7.020 | 7.050 | 6.840 | 0.180 | 2.632% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.860 | 6.840 | 6.960 | 6.810 | -0.020 | -0.292% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.880 | 6.860 | 6.910 | 6.740 | 0.010 | 0.146% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.800 | 6.850 | 6.900 | 6.730 | 0.040 | 0.587% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.010 | 6.810 | 7.080 | 6.790 | -0.200 | -2.853% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.000 | 7.010 | 7.100 | 6.990 | 0.010 | 0.143% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.080 | 7.000 | 7.100 | 6.940 | -0.130 | -1.823% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.220 | 7.130 | 7.230 | 7.100 | -0.090 | -1.247% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.340 | 7.220 | 7.380 | 7.180 | -0.140 | -1.902% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.340 | 7.360 | 7.430 | 7.310 | 0.010 | 0.136% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.350 | 7.350 | 7.440 | 7.310 | -0.040 | -0.541% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.390 | 7.390 | 7.600 | 7.370 | 0.050 | 0.681% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.480 | 7.340 | 7.540 | 7.300 | -0.120 | -1.609% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.350 | 7.460 | 7.490 | 7.290 | 0.070 | 0.947% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.240 | 7.390 | 7.410 | 7.240 | 0.120 | 1.651% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.090 | 7.270 | 7.270 | 7.090 | 0.110 | 1.536% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.220 | 7.160 | 7.260 | 7.160 | -0.010 | -0.139% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.180 | 7.170 | 7.260 | 7.150 | -0.070 | -0.967% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.170 | 7.240 | 7.280 | 7.080 | 0.050 | 0.695% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.860 | 7.190 | 7.290 | 6.800 | 0.330 | 4.810% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.870 | 6.860 | 6.990 | 6.800 | -0.080 | -1.153% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.900 | 6.940 | 6.960 | 6.840 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.900 | 6.940 | 6.990 | 6.840 | 0.110 | 1.611% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.050 | 6.830 | 7.050 | 6.820 | -0.250 | -3.531% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.090 | 7.080 | 7.120 | 6.990 | -0.030 | -0.422% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.150 | 7.110 | 7.150 | 7.010 | -0.040 | -0.559% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.090 | 7.150 | 7.160 | 6.980 | 0.050 | 0.704% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.230 | 7.100 | 7.280 | 7.100 | -0.110 | -1.526% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.190 | 7.210 | 7.310 | 7.110 | 0.070 | 0.980% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.280 | 7.140 | 7.300 | 7.100 | -0.150 | -2.058% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.190 | 7.290 | 7.290 | 7.000 | 0.130 | 1.816% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.230 | 7.160 | 7.290 | 6.980 | -0.190 | -2.585% | 17.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.530 | 7.350 | 7.680 | 7.210 | -0.230 | -3.034% | 27.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.990 | 7.580 | 7.580 | 6.850 | 0.690 | 10.015% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.830 | 6.890 | 7.030 | 6.830 | 0.080 | 1.175% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.760 | 6.810 | 6.840 | 6.680 | 0.060 | 0.889% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.660 | 6.750 | 6.840 | 6.630 | 0.180 | 2.740% | 6.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.550 | 6.570 | 6.730 | 6.550 | -0.020 | -0.303% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.570 | 6.590 | 6.660 | 6.530 | 0.050 | 0.765% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.280 | 6.540 | 6.550 | 6.260 | 0.210 | 3.318% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.130 | 6.330 | 6.370 | 6.120 | 0.160 | 2.593% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.400 | 6.170 | 6.400 | 6.160 | -0.260 | -4.044% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.250 | 6.430 | 6.460 | 6.240 | 0.130 | 2.063% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.400 | 6.300 | 6.430 | 6.270 | -0.100 | -1.563% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.390 | 6.400 | 6.470 | 6.190 | 0.020 | 0.313% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.480 | 6.380 | 6.600 | 6.270 | -0.080 | -1.238% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.490 | 6.460 | 6.640 | 6.320 | -0.050 | -0.768% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.350 | 6.510 | 6.560 | 6.270 | 0.170 | 2.681% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.200 | 6.340 | 6.410 | 6.180 | 0.100 | 1.603% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.130 | 6.240 | 6.270 | 6.100 | 0.060 | 0.971% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.410 | 6.180 | 6.460 | 6.130 | -0.300 | -4.630% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.350 | 6.480 | 6.620 | 6.270 | 0.070 | 1.092% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.370 | 6.410 | 6.520 | 6.190 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.430 | 6.410 | 6.470 | 6.300 | 0.040 | 0.628% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.530 | 6.370 | 6.580 | 6.350 | -0.220 | -3.338% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.680 | 6.590 | 6.710 | 6.500 | -0.060 | -0.902% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.680 | 6.650 | 6.770 | 6.480 | 0.100 | 1.527% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.650 | 6.550 | 6.800 | 6.530 | -0.160 | -2.385% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.320 | 6.710 | 6.960 | 6.280 | 0.380 | 6.003% | 19.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.380 | 6.330 | 6.450 | 6.260 | -0.040 | -0.628% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.390 | 6.370 | 6.450 | 6.170 | -0.030 | -0.469% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.560 | 6.400 | 6.610 | 6.340 | -0.230 | -3.469% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.760 | 6.630 | 6.820 | 6.540 | -0.140 | -2.068% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.060 | 6.770 | 7.090 | 6.680 | -0.290 | -4.108% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.940 | 7.060 | 7.150 | 6.940 | 0.050 | 0.713% | 4.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.860 | 7.010 | 7.040 | 6.630 | 0.130 | 1.890% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.900 | 6.880 | 7.000 | 6.800 | -0.060 | -0.865% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.130 | 6.940 | 7.130 | 6.880 | -0.210 | -2.937% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.120 | 7.150 | 7.180 | 7.020 | -0.010 | -0.140% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.220 | 7.160 | 7.300 | 7.090 | 0.080 | 1.130% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.120 | 7.080 | 7.230 | 7.040 | 0.020 | 0.283% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.170 | 7.060 | 7.180 | 6.880 | -0.110 | -1.534% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.220 | 7.170 | 7.330 | 7.010 | -0.120 | -1.646% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.330 | 7.290 | 7.420 | 7.190 | 0.020 | 0.275% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.300 | 7.270 | 7.470 | 7.150 | -0.150 | -2.022% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.330 | 7.420 | 7.560 | 7.230 | 0.150 | 2.063% | 5.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.360 | 7.270 | 7.420 | 7.190 | -0.110 | -1.491% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.550 | 7.380 | 7.560 | 7.310 | -0.180 | -2.381% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.720 | 7.560 | 7.750 | 7.500 | -0.140 | -1.818% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.340 | 7.700 | 7.750 | 7.300 | 0.350 | 4.762% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.570 | 7.350 | 7.650 | 7.290 | -0.180 | -2.390% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.430 | 7.530 | 7.630 | 7.370 | 0.060 | 0.803% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.670 | 7.470 | 7.740 | 7.420 | -0.240 | -3.113% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.890 | 7.710 | 7.890 | 7.530 | -0.190 | -2.405% | 7.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.130 | 7.900 | 8.130 | 7.800 | -0.090 | -1.126% | 5.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.030 | 7.990 | 8.090 | 7.810 | 0.100 | 1.267% | 5.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.150 | 7.890 | 8.280 | 7.890 | -0.240 | -2.952% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.320 | 8.130 | 8.330 | 8.100 | -0.230 | -2.751% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.240 | 8.360 | 8.430 | 8.210 | 0.150 | 1.827% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.090 | 8.210 | 8.230 | 8.010 | 0.140 | 1.735% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.230 | 8.070 | 8.300 | 8.030 | -0.160 | -1.944% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.540 | 8.230 | 8.550 | 8.230 | -0.230 | -2.719% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.420 | 8.460 | 8.550 | 8.380 | 0.050 | 0.595% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.410 | 8.590 | 8.370 | -0.170 | -1.981% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.670 | 8.580 | 8.760 | 8.510 | -0.060 | -0.694% | 6.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.530 | 8.640 | 8.670 | 8.480 | 0.110 | 1.290% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.520 | 8.530 | 8.650 | 8.460 | 0.010 | 0.117% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.450 | 8.520 | 8.570 | 8.420 | 0.140 | 1.671% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.430 | 8.380 | 8.520 | 8.370 | -0.050 | -0.593% | 4.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.250 | 8.430 | 8.510 | 8.220 | 0.150 | 1.812% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.440 | 8.280 | 8.460 | 8.160 | -0.190 | -2.243% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.450 | 8.470 | 8.630 | 8.020 | -0.440 | -4.938% | 16.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.760 | 8.910 | 8.960 | 8.690 | 0.100 | 1.135% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.900 | 8.810 | 8.970 | 8.790 | -0.130 | -1.454% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.910 | 8.940 | 8.970 | 8.850 | 0.020 | 0.224% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.110 | 8.920 | 9.110 | 8.890 | -0.210 | -2.300% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.130 | 9.130 | 9.150 | 9.080 | 0.020 | 0.220% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.100 | 9.110 | 9.200 | 9.070 | -0.050 | -0.546% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.940 | 9.160 | 9.210 | 8.930 | 0.230 | 2.576% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.050 | 8.930 | 9.070 | 8.920 | -0.120 | -1.326% | 3.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.110 | 9.050 | 9.150 | 8.950 | 0.000 | 0.000% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.000 | 9.050 | 9.060 | 8.940 | 0.000 | 0.000% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.020 | 9.050 | 9.110 | 8.990 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.080 | 8.940 | 9.120 | 8.900 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.970 | 9.140 | 9.310 | 8.950 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.640 | 8.830 | 8.880 | 8.620 | 0.000 | 0.000% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.910 | 8.640 | 8.920 | 8.630 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.000 | 8.810 | 9.020 | 8.750 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.110 | 9.000 | 9.120 | 8.920 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |