德方纳米（300769）历史行情

以下为德方纳米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	39.590	42.600	43.430	39.200	3.000	7.576%	2,082.77万	8.79亿	8.272%
2026-10-07	39.300	39.600	40.460	38.850	0.330	0.840%	967.51万	3.84亿	3.843%
2026-10-06	39.300	39.600	40.460	38.850	0.330	0.840%	967.51万	3.84亿	3.843%
2026-10-05	39.300	39.600	40.460	38.850	0.330	0.840%	967.51万	3.84亿	3.843%
2026-10-02	39.300	39.600	40.460	38.850	0.330	0.840%	967.51万	3.84亿	3.843%
2026-10-01	39.300	39.600	40.460	38.850	0.330	0.840%	967.51万	3.84亿	3.843%
2026-09-30	39.300	39.600	40.460	38.850	0.330	0.840%	9.68万	0.00亿	0.000%
2026-09-29	38.610	39.270	39.990	38.410	1.160	3.044%	8.78万	0.00亿	0.000%
2026-09-28	39.800	38.110	39.800	37.800	-1.950	-4.868%	8.39万	0.00亿	0.000%
2026-09-27	41.000	40.060	41.120	40.060	-1.000	-2.435%	461.76万	1.87亿	1.834%
2026-09-24	41.000	40.060	41.120	40.060	-1.000	-2.435%	4.62万	0.00亿	0.000%
2026-09-23	41.520	41.060	41.520	40.810	-0.470	-1.132%	5.88万	0.00亿	0.000%
2026-09-22	42.000	41.530	42.230	41.390	-0.270	-0.646%	6.85万	0.00亿	0.000%
2026-09-21	42.000	41.800	42.020	41.450	-0.200	-0.476%	7.94万	0.00亿	0.000%
2026-09-18	41.600	42.000	42.000	41.400	0.910	2.215%	7.54万	0.00亿	0.000%
2026-09-17	41.010	41.090	41.730	40.870	-0.460	-1.107%	5.45万	0.00亿	0.000%
2026-09-16	41.210	41.550	41.940	40.470	0.280	0.678%	9.75万	0.00亿	0.000%
2026-09-15	40.920	41.270	42.000	40.690	0.180	0.438%	8.73万	0.00亿	0.000%
2026-09-14	39.550	41.090	41.580	39.100	1.580	3.999%	11.25万	0.00亿	0.000%
2026-09-11	40.300	39.510	40.350	38.660	-1.370	-3.351%	8.84万	0.00亿	0.000%
2026-09-10	41.300	40.880	41.300	40.440	-0.680	-1.636%	6.20万	0.00亿	0.000%
2026-09-09	41.270	41.560	41.880	41.020	0.050	0.120%	5.89万	0.00亿	0.000%
2026-09-08	41.820	41.510	42.250	41.280	-0.300	-0.718%	6.56万	0.00亿	0.000%
2026-09-07	41.650	41.810	42.000	41.270	0.190	0.457%	6.40万	0.00亿	0.000%
2026-09-04	43.150	41.620	43.480	41.350	-1.220	-2.848%	8.54万	0.00亿	0.000%
2026-09-03	43.280	42.840	43.450	42.410	-0.090	-0.210%	6.50万	0.00亿	0.000%
2026-09-02	43.980	42.930	43.980	42.680	-1.530	-3.441%	9.92万	0.00亿	0.000%
2026-09-01	45.650	44.460	45.980	44.200	-1.030	-2.264%	10.48万	0.00亿	0.000%
2026-08-31	45.550	45.490	45.950	44.300	-0.600	-1.302%	10.51万	0.00亿	0.000%
2026-08-28	46.100	46.090	46.850	45.580	-0.880	-1.874%	13.15万	0.00亿	0.000%
2026-08-27	46.410	46.970	46.970	44.740	0.330	0.708%	11.74万	0.00亿	0.000%
2026-08-26	45.720	46.640	47.200	45.530	0.920	2.012%	9.97万	0.00亿	0.000%
2026-08-25	46.270	45.720	46.450	44.800	-1.170	-2.495%	11.25万	0.00亿	0.000%
2026-08-24	48.000	46.890	48.820	46.460	-0.260	-0.551%	13.10万	0.00亿	0.000%
2026-08-21	45.060	47.150	48.110	44.710	1.800	3.969%	14.54万	0.00亿	0.000%
2026-08-20	46.920	45.350	47.000	45.160	-0.750	-1.627%	9.91万	0.00亿	0.000%
2026-08-19	47.110	46.100	48.590	45.930	-2.010	-4.178%	13.92万	0.00亿	0.000%
2026-08-18	49.090	48.110	49.540	47.680	-1.080	-2.196%	12.46万	0.00亿	0.000%
2026-08-17	47.610	49.190	49.200	46.920	1.560	3.275%	12.90万	0.00亿	0.000%
2026-08-14	46.910	47.630	48.480	46.900	0.970	2.079%	13.25万	0.00亿	0.000%
2026-08-13	47.820	46.660	47.940	46.610	-0.610	-1.290%	10.90万	0.00亿	0.000%
2026-08-12	46.270	47.270	48.060	46.100	0.820	1.765%	13.57万	0.00亿	0.000%
2026-08-11	46.740	46.450	47.310	46.400	-0.720	-1.526%	10.67万	0.00亿	0.000%
2026-08-10	47.000	47.170	47.770	46.300	0.170	0.362%	15.11万	0.00亿	0.000%
2026-08-07	46.660	47.000	47.190	45.300	0.450	0.967%	15.15万	0.00亿	0.000%
2026-08-06	46.290	46.550	47.000	45.510	-0.100	-0.214%	15.71万	0.00亿	0.000%
2026-08-05	44.340	46.650	46.650	44.000	2.310	5.210%	17.17万	0.00亿	0.000%
2026-08-04	43.030	44.340	44.660	42.850	1.380	3.212%	13.06万	0.00亿	0.000%
2026-08-03	42.580	42.960	43.150	41.770	0.220	0.515%	9.88万	0.00亿	0.000%
2026-07-31	42.920	42.740	44.300	42.610	0.440	1.040%	13.65万	0.00亿	0.000%
2026-07-30	43.000	42.300	43.520	41.910	-1.140	-2.624%	12.17万	0.00亿	0.000%
2026-07-29	43.380	43.440	44.300	41.000	0.600	1.401%	15.76万	0.00亿	0.000%
2026-07-28	44.040	42.840	45.320	42.530	-1.680	-3.774%	15.14万	0.00亿	0.000%
2026-07-27	43.730	44.520	45.000	43.000	2.360	5.598%	18.15万	0.00亿	0.000%
2026-07-24	44.200	42.160	44.200	42.150	-2.010	-4.551%	12.32万	0.00亿	0.000%
2026-07-23	42.000	44.170	44.900	41.800	2.370	5.670%	19.96万	0.00亿	0.000%
2026-07-22	42.300	41.800	43.040	41.440	-0.590	-1.392%	14.03万	0.00亿	0.000%
2026-07-21	39.740	42.390	42.530	38.310	2.650	6.668%	21.38万	0.00亿	0.000%
2026-07-20	43.470	39.740	43.900	38.610	-3.710	-8.539%	21.28万	0.00亿	0.000%
2026-07-17	45.770	43.450	46.530	43.030	-2.220	-4.861%	15.99万	0.00亿	0.000%
2026-07-16	47.260	45.670	47.580	45.330	-2.310	-4.815%	15.45万	0.00亿	0.000%
2026-07-15	49.500	47.980	50.230	47.760	-1.320	-2.677%	14.16万	0.00亿	0.000%
2026-07-14	48.610	49.300	49.380	46.500	1.070	2.219%	15.42万	0.00亿	0.000%
2026-07-13	50.980	48.230	51.230	47.950	-3.010	-5.874%	16.66万	0.00亿	0.000%
2026-07-10	53.970	51.240	54.100	51.240	-2.820	-5.216%	17.93万	0.00亿	0.000%
2026-07-09	55.270	54.060	55.380	51.100	-0.770	-1.404%	23.52万	0.00亿	0.000%
2026-07-08	60.990	54.830	61.000	54.780	-6.010	-9.878%	23.33万	0.00亿	0.000%
2026-07-07	62.220	60.840	64.580	60.280	-1.250	-2.013%	15.93万	0.00亿	0.000%
2026-07-06	63.970	62.090	66.820	61.810	-2.370	-3.677%	18.65万	0.00亿	0.000%
2026-07-03	67.880	64.460	68.090	64.200	-2.600	-3.877%	19.12万	0.00亿	0.000%
2026-07-02	68.800	67.060	70.020	66.800	-3.030	-4.323%	20.12万	0.00亿	0.000%
2026-07-01	66.900	70.090	70.960	64.010	3.590	5.398%	30.22万	0.00亿	0.000%
2026-06-30	63.000	66.500	67.430	62.370	3.370	5.338%	23.99万	0.00亿	0.000%
2026-06-29	63.480	63.130	64.380	61.060	-0.590	-0.926%	24.01万	0.00亿	0.000%
2026-06-26	71.000	63.720	71.330	63.500	-7.270	-10.241%	34.66万	0.00亿	0.000%
2026-06-25	72.400	70.990	73.120	70.000	-2.930	-3.964%	28.53万	0.00亿	0.000%
2026-06-24	73.240	73.920	74.480	68.700	-0.080	-0.108%	35.32万	0.00亿	0.000%
2026-06-23	72.500	74.000	76.280	72.100	-0.160	-0.216%	39.75万	0.00亿	0.000%
2026-06-22	68.000	74.160	74.500	64.930	5.940	8.707%	46.91万	0.00亿	0.000%
2026-06-18	67.650	68.220	69.680	65.960	-0.360	-0.525%	36.49万	0.00亿	0.000%
2026-06-17	67.560	68.580	70.500	67.080	-0.140	-0.204%	35.85万	0.00亿	0.000%
2026-06-16	66.370	68.720	69.380	64.600	3.480	5.334%	42.92万	0.00亿	0.000%
2026-06-15	64.880	65.240	65.600	63.190	0.780	1.210%	32.36万	0.00亿	0.000%
2026-06-12	62.000	64.460	66.520	60.710	3.440	5.637%	37.04万	0.00亿	0.000%
2026-06-11	60.210	61.020	63.190	58.960	0.770	1.278%	24.71万	0.00亿	0.000%
2026-06-10	61.000	60.250	62.030	59.480	-1.190	-1.937%	13.01万	0.00亿	0.000%
2026-06-09	60.800	61.440	62.150	57.880	1.840	3.087%	16.64万	0.00亿	0.000%
2026-06-08	61.960	59.600	64.480	58.510	-3.480	-5.517%	18.79万	0.00亿	0.000%
2026-06-05	62.200	63.080	64.390	59.770	1.260	2.038%	22.61万	0.00亿	0.000%
2026-06-04	62.890	61.820	63.400	61.690	-2.260	-3.527%	16.38万	0.00亿	0.000%
2026-06-03	64.360	64.080	65.760	63.280	-1.110	-1.703%	13.69万	0.00亿	0.000%
2026-06-02	65.970	65.190	66.220	62.720	-0.220	-0.336%	17.75万	0.00亿	0.000%
2026-06-01	66.170	65.410	69.410	65.360	-0.700	-1.059%	19.10万	0.00亿	0.000%
2026-05-29	67.970	66.110	69.000	65.680	-1.860	-2.737%	18.52万	0.00亿	0.000%
2026-05-28	68.800	67.970	69.700	65.900	-0.330	-0.483%	17.63万	0.00亿	0.000%
2026-05-27	67.700	68.300	71.270	67.700	0.350	0.515%	23.30万	0.00亿	0.000%
2026-05-26	68.680	67.950	69.560	66.770	-1.840	-2.636%	24.44万	0.00亿	0.000%
2026-05-25	73.200	69.790	73.200	69.100	-3.990	-5.408%	27.60万	0.00亿	0.000%
2026-05-22	74.810	73.780	75.340	71.900	-0.220	-0.297%	29.54万	0.00亿	0.000%
2026-05-21	72.600	74.000	79.690	72.000	0.200	0.271%	46.12万	0.00亿	0.000%
2026-05-20	70.400	73.800	75.100	69.000	3.030	4.281%	40.06万	0.00亿	0.000%
2026-05-19	72.600	70.770	73.080	69.900	-1.810	-2.494%	20.04万	0.00亿	0.000%
2026-05-18	74.130	72.580	74.760	71.950	-1.530	-2.064%	21.01万	0.00亿	0.000%
2026-05-15	75.020	74.110	77.050	73.100	-0.890	-1.187%	31.17万	0.00亿	0.000%
2026-05-14	77.450	75.000	78.980	75.000	-3.600	-4.580%	31.42万	0.00亿	0.000%
2026-05-13	77.520	78.600	81.770	76.510	1.460	1.893%	35.51万	0.00亿	0.000%
2026-05-12	80.000	77.140	80.260	75.720	-3.150	-3.923%	36.09万	0.00亿	0.000%
2026-05-11	80.010	80.290	82.670	78.250	1.330	1.684%	41.23万	0.00亿	0.000%
2026-05-08	83.000	78.960	88.300	78.470	-1.790	-2.217%	48.13万	0.00亿	0.000%
2026-05-07	80.630	80.750	84.500	78.210	0.600	0.749%	61.45万	0.00亿	0.000%
2026-05-06	72.340	80.150	80.660	71.470	8.200	11.397%	64.26万	0.00亿	0.000%
2026-04-30	69.940	71.950	74.980	69.940	8.230	12.916%	80.78万	0.00亿	0.000%
2026-04-29	54.620	63.720	63.720	53.550	10.620	20.000%	54.91万	0.00亿	0.000%
2026-04-28	53.090	53.100	54.650	52.320	0.760	1.452%	31.15万	0.00亿	0.000%
2026-04-27	50.460	52.340	52.860	50.230	1.930	3.829%	24.27万	0.00亿	0.000%
2026-04-24	49.760	50.410	50.920	49.030	0.550	1.103%	21.23万	0.00亿	0.000%
2026-04-23	49.450	49.860	50.470	48.160	0.220	0.443%	21.15万	0.00亿	0.000%
2026-04-22	48.300	49.640	51.160	48.300	0.980	2.014%	22.89万	0.00亿	0.000%
2026-04-21	48.000	48.660	49.160	46.800	0.770	1.608%	17.89万	0.00亿	0.000%
2026-04-20	47.700	47.890	48.580	47.210	-0.020	-0.042%	14.45万	0.00亿	0.000%
2026-04-17	47.640	47.910	49.500	47.640	-0.010	-0.021%	19.88万	0.00亿	0.000%
2026-04-16	46.890	47.920	49.200	46.420	1.900	4.129%	26.07万	0.00亿	0.000%
2026-04-15	47.550	46.020	47.770	45.850	-1.190	-2.521%	19.57万	0.00亿	0.000%
2026-04-14	46.160	47.210	47.280	45.770	1.310	2.854%	20.30万	0.00亿	0.000%
2026-04-13	44.530	45.900	46.160	44.530	0.970	2.159%	18.46万	0.00亿	0.000%
2026-04-10	42.960	44.930	46.400	42.790	0.000	0.000%	31.48万	0.00亿	0.000%
2026-04-09	42.760	42.450	43.490	41.900	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-08	41.880	43.150	44.030	41.440	0.000	0.000%	16.82万	0.00亿	0.000%
2026-04-07	40.200	40.970	41.150	40.120	0.000	0.000%	8.72万	0.00亿	0.000%
2026-04-03	41.700	40.070	42.200	40.020	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-02	43.250	41.730	43.990	41.600	0.000	0.000%	16.73万	0.00亿	0.000%
2026-04-01	44.490	43.880	44.880	43.210	0.000	0.000%	15.42万	0.00亿	0.000%