德尔股份（300473）历史行情

以下为德尔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
2026-10-09	36.900	35.850	37.260	34.350	-1.000	-2.714%	12.96万	0.00亿	0.000%
2026-10-08	37.500	36.850	38.180	36.410	0.100	0.272%	10.65万	0.00亿	0.000%
2026-10-07	38.180	36.750	38.300	35.020	-1.560	-4.072%	1,620.68万	5.91亿	10.584%
2026-10-06	38.180	36.750	38.300	35.020	-1.560	-4.072%	1,620.68万	5.91亿	10.584%
2026-10-05	38.180	36.750	38.300	35.020	-1.560	-4.072%	1,620.68万	5.91亿	10.584%
2026-10-02	38.180	36.750	38.300	35.020	-1.560	-4.072%	1,620.68万	5.91亿	10.584%
2026-10-01	38.180	36.750	38.300	35.020	-1.560	-4.072%	1,620.68万	5.91亿	10.584%
2026-09-30	38.180	36.750	38.300	35.020	-1.560	-4.072%	16.21万	0.00亿	0.000%
2026-09-29	36.400	38.310	38.680	35.900	2.240	6.210%	15.74万	0.00亿	0.000%
2026-09-28	36.710	36.070	37.240	35.700	-0.290	-0.798%	11.65万	0.00亿	0.000%
2026-09-27	36.430	36.360	37.170	35.560	-0.070	-0.192%	1,093.80万	4.00亿	7.143%
2026-09-24	36.430	36.360	37.170	35.560	-0.070	-0.192%	10.94万	0.00亿	0.000%
2026-09-23	35.100	36.430	37.250	34.570	1.460	4.175%	12.51万	0.00亿	0.000%
2026-09-22	34.800	34.970	36.390	34.680	0.170	0.489%	15.03万	0.00亿	0.000%
2026-09-21	30.500	34.800	34.940	30.440	4.350	14.286%	21.26万	0.00亿	0.000%
2026-09-18	30.400	30.450	30.770	30.260	0.210	0.694%	5.09万	0.00亿	0.000%
2026-09-17	30.210	30.240	30.430	29.590	-0.260	-0.852%	6.37万	0.00亿	0.000%
2026-09-16	27.990	30.500	30.750	27.940	2.460	8.773%	10.67万	0.00亿	0.000%
2026-09-15	28.610	28.040	29.090	27.840	-0.640	-2.232%	5.30万	0.00亿	0.000%
2026-09-14	28.850	28.680	28.850	27.600	-0.170	-0.589%	7.35万	0.00亿	0.000%
2026-09-11	27.210	28.850	29.220	26.730	1.050	3.777%	12.18万	0.00亿	0.000%
2026-09-10	28.680	27.800	29.800	26.900	1.240	4.669%	15.20万	0.00亿	0.000%
2026-09-09	26.380	26.560	26.940	26.380	-0.010	-0.038%	2.41万	0.00亿	0.000%
2026-09-08	27.230	26.570	27.350	26.460	-0.510	-1.883%	3.29万	0.00亿	0.000%
2026-09-07	26.770	27.080	27.220	26.360	0.430	1.614%	3.65万	0.00亿	0.000%
2026-09-04	27.390	26.650	27.690	26.410	-0.730	-2.666%	4.88万	0.00亿	0.000%
2026-09-03	27.210	27.380	27.720	27.120	0.270	0.996%	4.36万	0.00亿	0.000%
2026-09-02	27.030	27.110	27.350	26.700	-0.180	-0.660%	5.66万	0.00亿	0.000%
2026-09-01	27.590	27.290	27.970	27.100	-0.420	-1.516%	6.38万	0.00亿	0.000%
2026-08-31	27.900	27.710	27.900	27.060	0.010	0.036%	8.93万	0.00亿	0.000%
2026-08-28	26.580	27.700	29.230	26.500	0.800	2.974%	12.62万	0.00亿	0.000%
2026-08-27	25.470	26.900	27.180	25.310	1.430	5.614%	12.12万	0.00亿	0.000%
2026-08-26	24.710	25.470	25.750	24.160	0.880	3.579%	11.91万	0.00亿	0.000%
2026-08-25	24.390	24.590	24.890	23.700	0.090	0.367%	13.16万	0.00亿	0.000%
2026-08-24	22.090	24.500	24.510	21.890	2.590	11.821%	15.04万	0.00亿	0.000%
2026-08-21	21.780	21.910	22.010	21.170	0.160	0.736%	2.70万	0.00亿	0.000%
2026-08-20	21.800	21.750	21.890	21.460	0.230	1.069%	2.29万	0.00亿	0.000%
2026-08-19	22.500	21.520	22.510	21.450	-1.050	-4.652%	4.08万	0.00亿	0.000%
2026-08-18	22.820	22.570	22.840	22.200	-0.370	-1.613%	2.76万	0.00亿	0.000%
2026-08-17	22.410	22.940	22.960	22.240	0.620	2.778%	3.40万	0.00亿	0.000%
2026-08-14	22.400	22.320	22.600	22.120	0.020	0.090%	2.62万	0.00亿	0.000%
2026-08-13	23.030	22.300	23.140	22.300	-0.790	-3.421%	3.95万	0.00亿	0.000%
2026-08-12	22.830	23.090	23.290	22.830	0.130	0.566%	3.21万	0.00亿	0.000%
2026-08-11	22.700	22.960	23.430	22.510	0.340	1.503%	5.24万	0.00亿	0.000%
2026-08-10	22.470	22.620	22.650	21.960	0.300	1.344%	3.73万	0.00亿	0.000%
2026-08-07	22.300	22.320	22.360	21.670	0.050	0.225%	3.69万	0.00亿	0.000%
2026-08-06	22.200	22.270	22.450	21.850	0.040	0.180%	4.01万	0.00亿	0.000%
2026-08-05	21.480	22.230	22.480	21.420	0.890	4.171%	5.21万	0.00亿	0.000%
2026-08-04	21.100	21.340	21.570	21.100	0.320	1.522%	4.02万	0.00亿	0.000%
2026-08-03	20.770	21.020	21.130	20.610	0.260	1.252%	3.50万	0.00亿	0.000%
2026-07-31	20.630	20.760	21.220	20.550	0.530	2.620%	4.45万	0.00亿	0.000%
2026-07-30	20.950	20.230	20.950	19.960	-0.760	-3.621%	4.76万	0.00亿	0.000%
2026-07-29	20.700	20.990	21.190	20.150	0.230	1.108%	5.08万	0.00亿	0.000%
2026-07-28	21.100	20.760	21.680	20.640	-0.550	-2.581%	3.87万	0.00亿	0.000%
2026-07-27	20.520	21.310	21.310	20.520	0.790	3.850%	3.77万	0.00亿	0.000%
2026-07-24	21.000	20.520	21.170	20.330	-0.760	-3.571%	3.30万	0.00亿	0.000%
2026-07-23	20.730	21.280	21.320	20.500	0.650	3.151%	4.55万	0.00亿	0.000%
2026-07-22	21.380	20.630	21.750	20.540	-1.010	-4.667%	4.46万	0.00亿	0.000%
2026-07-21	21.600	21.640	21.820	19.960	0.470	2.220%	7.15万	0.00亿	0.000%
2026-07-20	22.980	21.170	23.320	20.750	-1.690	-7.393%	7.04万	0.00亿	0.000%
2026-07-17	23.880	22.860	24.260	22.500	-1.040	-4.351%	5.17万	0.00亿	0.000%
2026-07-16	24.600	23.900	24.820	23.790	-0.700	-2.846%	3.59万	0.00亿	0.000%
2026-07-15	25.090	24.600	25.150	24.200	-0.390	-1.561%	4.09万	0.00亿	0.000%
2026-07-14	24.170	24.990	25.070	23.370	0.840	3.478%	5.36万	0.00亿	0.000%
2026-07-13	25.450	24.150	26.120	24.000	-1.260	-4.959%	5.79万	0.00亿	0.000%
2026-07-10	26.180	25.410	26.870	25.400	-0.770	-2.941%	5.13万	0.00亿	0.000%
2026-07-09	26.730	26.180	27.210	25.300	-0.360	-1.356%	5.52万	0.00亿	0.000%
2026-07-08	27.880	26.540	28.160	26.530	-1.260	-4.532%	5.33万	0.00亿	0.000%
2026-07-07	30.000	27.800	30.490	27.610	-2.260	-7.518%	8.14万	0.00亿	0.000%
2026-07-06	31.300	30.060	32.390	29.920	-1.180	-3.777%	6.69万	0.00亿	0.000%
2026-07-03	30.780	31.240	32.080	30.770	0.700	2.292%	5.50万	0.00亿	0.000%
2026-07-02	30.270	30.540	32.000	30.000	-0.220	-0.715%	6.40万	0.00亿	0.000%
2026-07-01	30.500	30.760	31.680	30.160	0.360	1.184%	5.61万	0.00亿	0.000%
2026-06-30	29.500	30.400	30.550	28.920	0.840	2.842%	4.96万	0.00亿	0.000%
2026-06-29	29.810	29.560	30.540	28.520	-0.350	-1.170%	8.49万	0.00亿	0.000%
2026-06-26	30.610	29.910	31.980	29.900	-0.100	-0.333%	8.54万	0.00亿	0.000%
2026-06-25	30.440	30.010	31.250	29.580	-0.350	-1.153%	6.59万	0.00亿	0.000%
2026-06-24	30.430	30.360	31.130	29.650	-0.070	-0.230%	5.48万	0.00亿	0.000%
2026-06-23	32.210	30.430	32.210	30.250	-1.570	-4.906%	6.28万	0.00亿	0.000%
2026-06-22	30.160	32.000	32.170	30.000	1.840	6.101%	8.78万	0.00亿	0.000%
2026-06-18	31.000	30.160	31.080	30.100	-0.880	-2.835%	4.75万	0.00亿	0.000%
2026-06-17	30.960	31.040	32.700	30.960	-0.160	-0.513%	6.35万	0.00亿	0.000%
2026-06-16	30.520	31.200	31.480	29.530	0.530	1.728%	5.69万	0.00亿	0.000%
2026-06-15	30.000	30.670	31.080	29.700	0.900	3.023%	4.70万	0.00亿	0.000%
2026-06-12	31.220	29.770	31.480	29.710	-1.000	-3.250%	5.22万	0.00亿	0.000%
2026-06-11	31.850	30.770	32.050	30.240	-1.020	-3.209%	5.41万	0.00亿	0.000%
2026-06-10	32.200	31.790	32.650	31.330	-1.000	-3.050%	5.75万	0.00亿	0.000%
2026-06-09	33.660	32.790	33.660	32.130	-0.220	-0.666%	6.03万	0.00亿	0.000%
2026-06-08	33.330	33.010	34.370	32.500	-1.480	-4.291%	6.38万	0.00亿	0.000%
2026-06-05	34.500	34.490	35.470	33.190	-0.080	-0.231%	6.10万	0.00亿	0.000%
2026-06-04	35.690	34.570	35.750	34.410	-1.120	-3.138%	6.20万	0.00亿	0.000%
2026-06-03	35.660	35.690	36.900	35.310	-0.200	-0.557%	6.56万	0.00亿	0.000%
2026-06-02	35.250	35.890	37.120	35.080	0.490	1.384%	9.38万	0.00亿	0.000%
2026-06-01	33.400	35.400	37.010	33.300	1.730	5.138%	9.14万	0.00亿	0.000%
2026-05-29	35.650	33.670	35.960	33.330	-2.030	-5.686%	6.61万	0.00亿	0.000%
2026-05-28	36.000	35.700	36.500	34.760	-0.300	-0.833%	6.01万	0.00亿	0.000%
2026-05-27	36.880	36.000	38.150	35.850	-1.210	-3.252%	7.24万	0.00亿	0.000%
2026-05-26	38.350	37.210	38.730	36.610	-1.090	-2.846%	7.25万	0.00亿	0.000%
2026-05-25	37.500	38.300	39.180	37.270	0.750	1.997%	9.90万	0.00亿	0.000%
2026-05-22	35.890	37.550	38.040	35.450	2.170	6.133%	11.72万	0.00亿	0.000%
2026-05-21	35.750	35.380	37.280	35.300	-0.610	-1.695%	10.40万	0.00亿	0.000%
2026-05-20	36.920	35.990	38.300	35.550	-0.930	-2.519%	15.20万	0.00亿	0.000%
2026-05-19	34.000	36.920	37.700	33.800	2.840	8.333%	16.08万	0.00亿	0.000%
2026-05-18	31.880	34.080	34.750	31.000	2.280	7.170%	9.19万	0.00亿	0.000%
2026-05-15	32.060	31.800	33.230	30.880	-0.160	-0.501%	6.70万	0.00亿	0.000%
2026-05-14	33.420	31.960	33.570	31.780	-1.370	-4.110%	5.14万	0.00亿	0.000%
2026-05-13	33.700	33.330	33.870	33.270	-0.520	-1.536%	4.33万	0.00亿	0.000%
2026-05-12	34.670	33.850	34.670	33.640	-0.860	-2.478%	3.54万	0.00亿	0.000%
2026-05-11	34.480	34.710	35.200	34.300	0.400	1.166%	4.45万	0.00亿	0.000%
2026-05-08	34.200	34.310	34.570	33.870	-0.070	-0.204%	3.90万	0.00亿	0.000%
2026-05-07	34.490	34.380	34.920	33.930	0.200	0.585%	4.63万	0.00亿	0.000%
2026-05-06	33.250	34.180	34.450	33.050	1.030	3.107%	6.80万	0.00亿	0.000%
2026-04-30	33.600	33.150	33.900	32.980	-0.450	-1.339%	3.87万	0.00亿	0.000%
2026-04-29	34.050	33.600	34.310	32.260	-0.340	-1.002%	6.41万	0.00亿	0.000%
2026-04-28	34.420	33.940	34.700	33.500	-0.660	-1.908%	4.68万	0.00亿	0.000%
2026-04-27	34.530	34.600	35.050	34.210	-0.110	-0.317%	3.19万	0.00亿	0.000%
2026-04-24	35.150	34.710	35.180	34.240	-0.490	-1.392%	3.46万	0.00亿	0.000%
2026-04-23	35.220	35.200	36.120	34.060	0.200	0.571%	6.96万	0.00亿	0.000%
2026-04-22	34.560	35.000	35.250	34.500	0.240	0.690%	3.02万	0.00亿	0.000%
2026-04-21	34.830	34.760	35.350	34.300	-0.290	-0.827%	4.07万	0.00亿	0.000%
2026-04-20	34.300	35.050	35.660	34.030	0.610	1.771%	6.88万	0.00亿	0.000%
2026-04-17	32.240	34.440	34.860	32.080	2.180	6.758%	7.14万	0.00亿	0.000%
2026-04-16	32.390	32.260	32.520	31.900	0.060	0.186%	2.70万	0.00亿	0.000%
2026-04-15	32.700	32.200	32.980	32.170	-0.610	-1.859%	2.94万	0.00亿	0.000%
2026-04-14	32.750	32.810	32.850	32.100	0.360	1.109%	3.62万	0.00亿	0.000%
2026-04-13	32.550	32.450	33.150	32.290	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-10	31.530	32.760	33.030	31.210	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-09	31.210	31.350	31.590	30.930	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	30.500	31.400	31.430	30.410	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-07	29.590	29.830	30.320	29.590	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-03	30.300	29.600	30.470	29.500	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-02	31.220	30.170	31.220	29.850	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-01	31.000	31.190	31.470	30.660	0.000	0.000%	3.57万	0.00亿	0.000%