德艺文创（300640）历史行情

以下为德艺文创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	6.300	6.230	6.460	6.170	-0.020	-0.320%	8.73万	0.00亿	0.000%
2026-10-07	6.350	6.250	6.500	6.220	-0.080	-1.264%	986.52万	0.62亿	4.332%
2026-10-06	6.350	6.250	6.500	6.220	-0.080	-1.264%	986.52万	0.62亿	4.332%
2026-10-05	6.350	6.250	6.500	6.220	-0.080	-1.264%	986.52万	0.62亿	4.332%
2026-10-02	6.350	6.250	6.500	6.220	-0.080	-1.264%	986.52万	0.62亿	4.332%
2026-10-01	6.350	6.250	6.500	6.220	-0.080	-1.264%	986.52万	0.62亿	4.332%
2026-09-30	6.350	6.250	6.500	6.220	-0.080	-1.264%	9.87万	0.00亿	0.000%
2026-09-29	6.260	6.330	6.430	6.190	0.070	1.118%	8.55万	0.00亿	0.000%
2026-09-28	6.400	6.260	6.430	6.240	-0.150	-2.340%	7.98万	0.00亿	0.000%
2026-09-27	6.440	6.410	6.570	6.380	0.000	0.000%	1,033.84万	0.67亿	4.539%
2026-09-24	6.440	6.410	6.570	6.380	0.000	0.000%	10.34万	0.00亿	0.000%
2026-09-23	6.670	6.410	6.780	6.350	-0.260	-3.898%	11.41万	0.00亿	0.000%
2026-09-22	6.380	6.670	6.760	6.310	0.300	4.710%	13.63万	0.00亿	0.000%
2026-09-21	6.080	6.370	6.400	6.080	0.280	4.598%	8.95万	0.00亿	0.000%
2026-09-18	6.080	6.090	6.250	6.050	0.040	0.661%	11.56万	0.00亿	0.000%
2026-09-17	5.970	6.050	6.100	5.860	0.020	0.332%	11.49万	0.00亿	0.000%
2026-09-16	5.970	6.030	6.130	5.930	0.000	0.000%	10.34万	0.00亿	0.000%
2026-09-15	6.330	6.030	6.340	6.010	-0.310	-4.890%	11.01万	0.00亿	0.000%
2026-09-14	6.380	6.340	6.420	6.280	-0.080	-1.246%	7.88万	0.00亿	0.000%
2026-09-11	6.610	6.420	6.670	6.270	-0.260	-3.892%	11.14万	0.00亿	0.000%
2026-09-10	6.910	6.680	6.910	6.670	-0.230	-3.329%	6.72万	0.00亿	0.000%
2026-09-09	6.790	6.910	7.110	6.700	0.090	1.320%	13.08万	0.00亿	0.000%
2026-09-08	6.780	6.820	6.840	6.730	0.030	0.442%	6.93万	0.00亿	0.000%
2026-09-07	6.780	6.790	6.900	6.740	0.000	0.000%	9.36万	0.00亿	0.000%
2026-09-04	6.900	6.790	6.980	6.700	-0.090	-1.308%	9.11万	0.00亿	0.000%
2026-09-03	7.090	6.880	7.160	6.850	-0.220	-3.099%	11.06万	0.00亿	0.000%
2026-09-02	6.950	7.100	7.130	6.780	0.160	2.305%	12.78万	0.00亿	0.000%
2026-09-01	6.680	6.940	7.030	6.640	0.250	3.737%	13.36万	0.00亿	0.000%
2026-08-31	6.850	6.690	6.850	6.630	-0.270	-3.879%	10.89万	0.00亿	0.000%
2026-08-28	6.720	6.960	7.080	6.690	0.220	3.264%	12.17万	0.00亿	0.000%
2026-08-27	6.760	6.740	6.810	6.660	-0.010	-0.148%	6.16万	0.00亿	0.000%
2026-08-26	6.850	6.750	6.890	6.680	-0.110	-1.603%	8.76万	0.00亿	0.000%
2026-08-25	6.700	6.860	6.860	6.620	0.160	2.388%	6.15万	0.00亿	0.000%
2026-08-24	6.800	6.700	6.860	6.610	-0.130	-1.903%	5.42万	0.00亿	0.000%
2026-08-21	6.710	6.830	6.850	6.570	0.120	1.788%	7.80万	0.00亿	0.000%
2026-08-20	6.590	6.710	6.840	6.420	0.280	4.355%	10.58万	0.00亿	0.000%
2026-08-19	6.680	6.430	6.710	6.360	-0.290	-4.315%	8.53万	0.00亿	0.000%
2026-08-18	6.800	6.720	6.840	6.620	-0.080	-1.176%	7.70万	0.00亿	0.000%
2026-08-17	6.780	6.800	6.920	6.680	0.000	0.000%	9.94万	0.00亿	0.000%
2026-08-14	6.960	6.800	6.960	6.740	-0.100	-1.449%	11.39万	0.00亿	0.000%
2026-08-13	6.980	6.900	7.220	6.890	-0.030	-0.433%	12.78万	0.00亿	0.000%
2026-08-12	6.920	6.930	7.080	6.820	0.050	0.727%	12.23万	0.00亿	0.000%
2026-08-11	6.860	6.880	7.030	6.800	-0.090	-1.291%	13.02万	0.00亿	0.000%
2026-08-10	6.330	6.970	7.000	6.260	0.660	10.460%	26.32万	0.00亿	0.000%
2026-08-07	6.520	6.310	6.520	6.160	-0.210	-3.221%	15.82万	0.00亿	0.000%
2026-08-06	6.510	6.520	6.600	6.390	0.020	0.308%	10.19万	0.00亿	0.000%
2026-08-05	6.460	6.500	6.520	6.350	0.070	1.089%	16.49万	0.00亿	0.000%
2026-08-04	6.580	6.430	6.590	6.340	-0.100	-1.531%	14.68万	0.00亿	0.000%
2026-08-03	6.390	6.530	6.620	6.150	0.220	3.487%	15.80万	0.00亿	0.000%
2026-07-31	5.820	6.310	6.340	5.800	0.550	9.549%	20.51万	0.00亿	0.000%
2026-07-30	5.910	5.760	6.010	5.700	-0.140	-2.373%	13.30万	0.00亿	0.000%
2026-07-29	5.860	5.900	6.060	5.780	0.040	0.683%	13.34万	0.00亿	0.000%
2026-07-28	5.730	5.860	5.960	5.730	0.060	1.034%	10.13万	0.00亿	0.000%
2026-07-27	5.670	5.800	5.850	5.650	0.110	1.933%	11.33万	0.00亿	0.000%
2026-07-24	5.930	5.690	5.930	5.580	-0.290	-4.849%	17.53万	0.00亿	0.000%
2026-07-23	5.510	5.980	6.030	5.470	0.400	7.168%	22.26万	0.00亿	0.000%
2026-07-22	5.670	5.580	5.820	5.490	-0.150	-2.618%	16.82万	0.00亿	0.000%
2026-07-21	5.490	5.730	6.060	5.170	0.340	6.308%	36.17万	0.00亿	0.000%
2026-07-20	5.940	5.390	6.030	5.270	-0.520	-8.799%	20.06万	0.00亿	0.000%
2026-07-17	6.020	5.910	6.140	5.800	-0.170	-2.796%	13.80万	0.00亿	0.000%
2026-07-16	6.150	6.080	6.290	6.010	-0.060	-0.977%	14.50万	0.00亿	0.000%
2026-07-15	6.240	6.140	6.350	6.080	-0.140	-2.229%	14.38万	0.00亿	0.000%
2026-07-14	6.340	6.280	6.360	6.040	-0.070	-1.102%	23.48万	0.00亿	0.000%
2026-07-13	6.230	6.350	6.620	6.010	0.130	2.090%	39.81万	0.00亿	0.000%
2026-07-10	5.820	6.220	6.390	5.650	0.400	6.873%	20.62万	0.00亿	0.000%
2026-07-09	5.700	5.820	5.850	5.520	0.120	2.105%	9.41万	0.00亿	0.000%
2026-07-08	5.750	5.700	5.820	5.570	-0.020	-0.350%	7.77万	0.00亿	0.000%
2026-07-07	5.940	5.720	5.940	5.630	-0.240	-4.027%	10.15万	0.00亿	0.000%
2026-07-06	5.940	5.960	6.060	5.810	0.020	0.337%	10.54万	0.00亿	0.000%
2026-07-03	5.790	5.940	5.980	5.610	0.200	3.484%	14.67万	0.00亿	0.000%
2026-07-02	5.800	5.740	5.890	5.690	-0.020	-0.347%	10.98万	0.00亿	0.000%
2026-07-01	5.680	5.760	5.870	5.540	0.130	2.309%	13.99万	0.00亿	0.000%
2026-06-30	5.660	5.630	6.180	5.500	-0.100	-1.745%	26.30万	0.00亿	0.000%
2026-06-29	5.290	5.730	5.780	5.010	0.430	8.113%	24.99万	0.00亿	0.000%
2026-06-26	5.420	5.300	5.420	5.210	-0.120	-2.214%	9.42万	0.00亿	0.000%
2026-06-25	5.560	5.420	5.630	5.390	-0.160	-2.867%	8.83万	0.00亿	0.000%
2026-06-24	5.940	5.580	5.940	5.540	-0.300	-5.102%	10.40万	0.00亿	0.000%
2026-06-23	5.750	5.880	6.010	5.700	0.100	1.730%	9.32万	0.00亿	0.000%
2026-06-22	5.680	5.780	5.810	5.400	0.070	1.226%	10.34万	0.00亿	0.000%
2026-06-18	5.770	5.710	5.820	5.660	-0.080	-1.382%	7.35万	0.00亿	0.000%
2026-06-17	5.950	5.790	5.960	5.750	-0.180	-3.015%	8.19万	0.00亿	0.000%
2026-06-16	5.900	5.970	6.070	5.750	0.070	1.186%	9.55万	0.00亿	0.000%
2026-06-15	6.020	5.900	6.180	5.850	-0.100	-1.667%	9.23万	0.00亿	0.000%
2026-06-12	6.030	6.000	6.080	5.830	0.040	0.671%	10.02万	0.00亿	0.000%
2026-06-11	6.030	5.960	6.100	5.840	-0.120	-1.974%	7.58万	0.00亿	0.000%
2026-06-10	6.100	6.080	6.180	5.920	-0.075	-1.219%	8.98万	0.00亿	0.000%
2026-06-09	6.275	6.155	6.345	6.145	-0.100	-1.599%	9.24万	0.00亿	0.000%
2026-06-08	6.375	6.255	6.585	6.085	-0.270	-4.138%	11.01万	0.00亿	0.000%
2026-06-05	6.455	6.525	6.665	6.205	0.140	2.193%	13.51万	0.00亿	0.000%
2026-06-04	6.305	6.385	6.585	6.185	0.040	0.630%	13.95万	0.00亿	0.000%
2026-06-03	6.505	6.345	6.575	6.285	-0.160	-2.460%	9.81万	0.00亿	0.000%
2026-06-02	6.895	6.505	6.925	6.425	-0.300	-4.409%	15.80万	0.00亿	0.000%
2026-06-01	6.595	6.805	6.935	6.505	0.240	3.656%	11.86万	0.00亿	0.000%
2026-05-29	6.915	6.565	6.955	6.445	-0.310	-4.509%	12.47万	0.00亿	0.000%
2026-05-28	6.925	6.875	6.995	6.715	-0.090	-1.292%	10.09万	0.00亿	0.000%
2026-05-27	7.125	6.965	7.235	6.865	-0.130	-1.832%	10.83万	0.00亿	0.000%
2026-05-26	7.235	7.095	7.235	6.995	-0.100	-1.390%	12.48万	0.00亿	0.000%
2026-05-25	7.325	7.195	7.515	7.085	-0.110	-1.506%	14.24万	0.00亿	0.000%
2026-05-22	7.415	7.305	7.435	7.155	-0.030	-0.409%	12.63万	0.00亿	0.000%
2026-05-21	7.745	7.335	7.865	7.285	-0.410	-5.294%	12.14万	0.00亿	0.000%
2026-05-20	7.975	7.745	7.975	7.715	-0.230	-2.884%	10.73万	0.00亿	0.000%
2026-05-19	8.015	7.975	8.265	7.795	0.060	0.758%	11.93万	0.00亿	0.000%
2026-05-18	7.705	7.915	8.035	7.575	0.220	2.859%	15.76万	0.00亿	0.000%
2026-05-15	7.855	7.695	7.875	7.635	-0.090	-1.156%	10.57万	0.00亿	0.000%
2026-05-14	7.965	7.785	7.975	7.735	-0.140	-1.767%	13.87万	0.00亿	0.000%
2026-05-13	8.185	7.925	8.245	7.905	-0.300	-3.647%	18.19万	0.00亿	0.000%
2026-05-12	7.965	8.225	8.275	7.925	0.260	3.264%	26.48万	0.00亿	0.000%
2026-05-11	7.775	7.965	8.035	7.725	0.190	2.444%	22.22万	0.00亿	0.000%
2026-05-08	7.755	7.775	7.885	7.705	-0.020	-0.257%	12.03万	0.00亿	0.000%
2026-05-07	7.825	7.795	7.915	7.665	0.000	0.000%	18.32万	0.00亿	0.000%
2026-05-06	7.475	7.795	8.035	7.395	0.420	5.695%	33.11万	0.00亿	0.000%
2026-04-30	7.255	7.375	7.405	7.175	0.170	2.359%	8.86万	0.00亿	0.000%
2026-04-29	7.115	7.205	7.375	7.025	0.140	1.982%	12.29万	0.00亿	0.000%
2026-04-28	7.065	7.065	7.175	6.995	-0.050	-0.703%	9.14万	0.00亿	0.000%
2026-04-27	6.905	7.115	7.125	6.715	0.180	2.596%	11.80万	0.00亿	0.000%
2026-04-24	6.755	6.935	6.985	6.685	0.150	2.211%	8.10万	0.00亿	0.000%
2026-04-23	6.905	6.785	6.905	6.765	-0.120	-1.738%	6.83万	0.00亿	0.000%
2026-04-22	7.045	6.905	7.085	6.875	-0.180	-2.541%	9.15万	0.00亿	0.000%
2026-04-21	7.055	7.085	7.325	6.985	0.000	0.000%	14.03万	0.00亿	0.000%
2026-04-20	6.945	7.085	7.095	6.895	0.140	2.016%	6.58万	0.00亿	0.000%
2026-04-17	7.035	6.945	7.075	6.875	-0.090	-1.279%	7.06万	0.00亿	0.000%
2026-04-16	6.815	7.035	7.095	6.755	0.230	3.380%	8.99万	0.00亿	0.000%
2026-04-15	6.975	6.805	6.995	6.765	-0.080	-1.162%	7.22万	0.00亿	0.000%
2026-04-14	6.975	6.885	7.065	6.785	-0.050	-0.721%	8.38万	0.00亿	0.000%
2026-04-13	7.255	6.935	7.275	6.885	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-10	7.075	7.085	7.215	7.025	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-09	7.175	7.005	7.225	6.975	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-08	7.155	7.225	7.275	7.125	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-07	6.755	6.995	7.055	6.685	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-03	7.055	6.705	7.115	6.655	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-02	7.245	7.015	7.275	6.945	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-01	7.285	7.235	7.345	7.145	0.000	0.000%	7.41万	0.00亿	0.000%