德恩精工（300780）历史行情

以下为德恩精工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
2026-10-07	19.210	18.590	19.300	18.510	-0.420	-2.209%	306.13万	0.58亿	2.841%
2026-10-06	19.210	18.590	19.300	18.510	-0.420	-2.209%	306.13万	0.58亿	2.841%
2026-10-05	19.210	18.590	19.300	18.510	-0.420	-2.209%	306.13万	0.58亿	2.841%
2026-10-02	19.210	18.590	19.300	18.510	-0.420	-2.209%	306.13万	0.58亿	2.841%
2026-10-01	19.210	18.590	19.300	18.510	-0.420	-2.209%	306.13万	0.58亿	2.841%
2026-09-30	19.210	18.590	19.300	18.510	-0.420	-2.209%	3.06万	0.00亿	0.000%
2026-09-29	19.070	19.010	19.230	18.710	0.040	0.211%	2.97万	0.00亿	0.000%
2026-09-28	20.050	18.970	20.080	18.660	-1.160	-5.763%	4.22万	0.00亿	0.000%
2026-09-27	20.220	20.130	20.570	19.920	0.020	0.099%	453.70万	0.92亿	4.210%
2026-09-24	20.220	20.130	20.570	19.920	0.020	0.099%	4.54万	0.00亿	0.000%
2026-09-23	20.170	20.110	20.500	19.920	-0.170	-0.838%	3.88万	0.00亿	0.000%
2026-09-22	21.000	20.280	21.270	20.200	-0.250	-1.218%	6.37万	0.00亿	0.000%
2026-09-21	19.600	20.530	21.130	19.520	1.030	5.282%	7.50万	0.00亿	0.000%
2026-09-18	19.000	19.500	19.630	18.800	0.700	3.723%	4.49万	0.00亿	0.000%
2026-09-17	18.600	18.800	18.890	18.390	0.120	0.642%	4.22万	0.00亿	0.000%
2026-09-16	18.120	18.680	18.770	17.860	0.560	3.091%	5.21万	0.00亿	0.000%
2026-09-15	18.550	18.120	18.700	18.080	-0.550	-2.946%	4.22万	0.00亿	0.000%
2026-09-14	18.550	18.670	18.980	18.350	-0.180	-0.955%	3.68万	0.00亿	0.000%
2026-09-11	19.710	18.850	19.710	18.400	-0.910	-4.605%	5.77万	0.00亿	0.000%
2026-09-10	20.530	19.760	20.780	19.700	-1.030	-4.954%	5.96万	0.00亿	0.000%
2026-09-09	21.100	20.790	21.330	20.510	-0.340	-1.609%	8.22万	0.00亿	0.000%
2026-09-08	20.500	21.130	21.280	19.970	0.740	3.629%	8.39万	0.00亿	0.000%
2026-09-07	19.430	20.390	20.830	19.190	0.950	4.887%	8.91万	0.00亿	0.000%
2026-09-04	19.850	19.440	20.270	19.230	-0.250	-1.270%	5.12万	0.00亿	0.000%
2026-09-03	19.780	19.690	19.960	19.380	0.000	0.000%	3.68万	0.00亿	0.000%
2026-09-02	19.720	19.690	19.920	19.390	-0.100	-0.505%	3.47万	0.00亿	0.000%
2026-09-01	20.030	19.790	20.030	19.500	-0.290	-1.444%	4.43万	0.00亿	0.000%
2026-08-31	19.500	20.080	20.190	19.280	0.390	1.981%	4.89万	0.00亿	0.000%
2026-08-28	20.000	19.690	20.230	19.610	-0.390	-1.942%	4.68万	0.00亿	0.000%
2026-08-27	19.490	20.080	20.190	19.380	0.360	1.826%	4.46万	0.00亿	0.000%
2026-08-26	19.890	19.720	20.030	19.160	-0.170	-0.855%	4.49万	0.00亿	0.000%
2026-08-25	19.450	19.890	20.080	18.760	0.460	2.367%	4.29万	0.00亿	0.000%
2026-08-24	19.770	19.430	19.790	18.870	-0.380	-1.918%	4.76万	0.00亿	0.000%
2026-08-21	19.600	19.810	19.980	19.140	0.090	0.456%	4.94万	0.00亿	0.000%
2026-08-20	19.740	19.720	20.340	19.410	0.130	0.664%	6.33万	0.00亿	0.000%
2026-08-19	22.400	19.590	22.580	19.460	-2.160	-9.931%	9.66万	0.00亿	0.000%
2026-08-18	21.720	21.750	21.970	21.320	0.070	0.323%	6.59万	0.00亿	0.000%
2026-08-17	20.620	21.680	21.870	20.330	1.080	5.243%	8.54万	0.00亿	0.000%
2026-08-14	20.230	20.600	21.000	20.090	0.370	1.829%	8.25万	0.00亿	0.000%
2026-08-13	20.890	20.230	21.300	20.220	-0.660	-3.159%	5.42万	0.00亿	0.000%
2026-08-12	20.510	20.890	21.150	20.250	0.390	1.902%	5.20万	0.00亿	0.000%
2026-08-11	20.380	20.500	20.850	19.840	-0.080	-0.389%	6.40万	0.00亿	0.000%
2026-08-10	21.000	20.580	21.100	19.780	0.090	0.439%	6.73万	0.00亿	0.000%
2026-08-07	20.280	20.490	20.520	19.410	0.260	1.285%	9.59万	0.00亿	0.000%
2026-08-06	18.990	20.230	20.570	18.990	0.910	4.710%	10.84万	0.00亿	0.000%
2026-08-05	18.330	19.320	19.470	18.210	0.950	5.171%	8.03万	0.00亿	0.000%
2026-08-04	18.180	18.370	18.560	17.870	0.380	2.112%	6.49万	0.00亿	0.000%
2026-08-03	17.580	17.990	18.350	17.370	0.570	3.272%	6.86万	0.00亿	0.000%
2026-07-31	17.660	17.420	18.220	17.320	0.760	4.562%	8.34万	0.00亿	0.000%
2026-07-30	18.060	16.660	18.060	16.480	-1.360	-7.547%	9.35万	0.00亿	0.000%
2026-07-29	18.220	18.020	18.550	17.390	-0.400	-2.172%	9.72万	0.00亿	0.000%
2026-07-28	19.180	18.420	19.900	18.250	-1.220	-6.212%	6.58万	0.00亿	0.000%
2026-07-27	18.870	19.640	19.740	18.480	0.820	4.357%	6.66万	0.00亿	0.000%
2026-07-24	19.170	18.820	19.750	18.530	-0.580	-2.990%	5.80万	0.00亿	0.000%
2026-07-23	19.670	19.400	20.270	19.000	-0.260	-1.322%	6.14万	0.00亿	0.000%
2026-07-22	20.000	19.660	21.360	19.440	-0.940	-4.563%	10.66万	0.00亿	0.000%
2026-07-21	19.770	20.600	20.680	17.000	0.670	3.362%	16.01万	0.00亿	0.000%
2026-07-20	24.280	19.930	24.340	19.930	-4.980	-19.992%	12.30万	0.00亿	0.000%
2026-07-17	26.420	24.910	26.530	22.800	-1.790	-6.704%	9.03万	0.00亿	0.000%
2026-07-16	29.020	26.700	29.810	26.600	-3.120	-10.463%	9.60万	0.00亿	0.000%
2026-07-15	29.360	29.820	30.600	28.500	0.760	2.615%	6.85万	0.00亿	0.000%
2026-07-14	29.090	29.060	29.590	27.500	0.000	0.000%	7.89万	0.00亿	0.000%
2026-07-13	34.050	29.060	35.140	28.880	-5.390	-15.646%	13.37万	0.00亿	0.000%
2026-07-10	32.500	34.450	36.050	32.000	2.650	8.333%	15.53万	0.00亿	0.000%
2026-07-09	29.500	31.800	32.270	28.160	2.720	9.354%	8.90万	0.00亿	0.000%
2026-07-08	31.000	29.080	31.220	28.870	-1.840	-5.951%	8.47万	0.00亿	0.000%
2026-07-07	33.140	30.920	33.850	30.790	-2.210	-6.671%	9.53万	0.00亿	0.000%
2026-07-06	35.270	33.130	35.280	32.500	-2.140	-6.067%	12.47万	0.00亿	0.000%
2026-07-03	34.460	35.270	37.200	34.220	0.890	2.589%	16.72万	0.00亿	0.000%
2026-07-02	33.500	34.380	35.350	33.010	0.280	0.821%	11.71万	0.00亿	0.000%
2026-07-01	33.610	34.100	35.150	33.250	0.040	0.117%	9.60万	0.00亿	0.000%
2026-06-30	32.600	34.060	34.820	32.020	1.180	3.589%	11.69万	0.00亿	0.000%
2026-06-29	32.510	32.880	35.350	31.620	-0.120	-0.364%	14.52万	0.00亿	0.000%
2026-06-26	31.520	33.000	34.490	30.930	2.100	6.796%	16.79万	0.00亿	0.000%
2026-06-25	32.650	30.900	34.150	30.680	-0.910	-2.861%	14.58万	0.00亿	0.000%
2026-06-24	31.090	31.810	32.760	30.060	0.410	1.306%	15.09万	0.00亿	0.000%
2026-06-23	30.500	31.400	32.330	29.120	1.720	5.795%	15.82万	0.00亿	0.000%
2026-06-22	31.400	29.680	31.590	28.890	-2.000	-6.313%	10.24万	0.00亿	0.000%
2026-06-18	31.780	31.680	32.430	31.010	-0.220	-0.690%	9.47万	0.00亿	0.000%
2026-06-17	32.270	31.900	32.270	30.800	-0.420	-1.300%	17.74万	0.00亿	0.000%
2026-06-16	26.890	32.320	32.320	26.800	5.390	20.015%	7.40万	0.00亿	0.000%
2026-06-15	25.110	26.930	27.300	25.000	1.920	7.677%	9.37万	0.00亿	0.000%
2026-06-12	26.090	25.010	26.940	24.930	-0.830	-3.212%	8.08万	0.00亿	0.000%
2026-06-11	26.440	25.840	26.570	25.500	-1.040	-3.869%	6.70万	0.00亿	0.000%
2026-06-10	26.350	26.880	27.430	25.240	0.120	0.448%	10.85万	0.00亿	0.000%
2026-06-09	27.380	26.760	27.600	26.250	-0.570	-2.086%	11.12万	0.00亿	0.000%
2026-06-08	25.010	27.330	29.080	24.570	1.610	6.260%	17.03万	0.00亿	0.000%
2026-06-05	26.480	25.720	26.660	24.800	-0.340	-1.305%	6.04万	0.00亿	0.000%
2026-06-04	26.240	26.060	26.590	25.580	-0.470	-1.772%	4.99万	0.00亿	0.000%
2026-06-03	26.690	26.530	27.700	25.960	-0.230	-0.859%	7.27万	0.00亿	0.000%
2026-06-02	26.920	26.760	27.460	25.950	-0.400	-1.473%	6.89万	0.00亿	0.000%
2026-06-01	26.600	27.160	27.460	26.160	0.250	0.929%	6.71万	0.00亿	0.000%
2026-05-29	29.010	26.910	29.040	26.650	-2.120	-7.303%	7.87万	0.00亿	0.000%
2026-05-28	29.940	29.030	30.150	28.300	-0.520	-1.760%	7.47万	0.00亿	0.000%
2026-05-27	31.210	29.550	31.400	29.190	-1.710	-5.470%	8.08万	0.00亿	0.000%
2026-05-26	33.010	31.260	33.010	31.120	-1.890	-5.701%	7.83万	0.00亿	0.000%
2026-05-25	33.700	33.150	34.100	32.130	0.000	0.000%	8.38万	0.00亿	0.000%
2026-05-22	32.660	33.150	34.150	32.350	0.960	2.982%	8.14万	0.00亿	0.000%
2026-05-21	34.450	32.190	35.440	32.000	-1.580	-4.679%	10.40万	0.00亿	0.000%
2026-05-20	33.850	33.770	34.620	32.580	0.010	0.030%	9.89万	0.00亿	0.000%
2026-05-19	33.100	33.760	34.360	32.640	0.430	1.290%	9.73万	0.00亿	0.000%
2026-05-18	32.700	33.330	34.000	32.500	0.040	0.120%	9.74万	0.00亿	0.000%
2026-05-15	33.950	33.290	34.970	32.750	-0.160	-0.478%	12.77万	0.00亿	0.000%
2026-05-14	31.730	33.450	35.000	31.660	1.790	5.654%	16.69万	0.00亿	0.000%
2026-05-13	32.090	31.660	32.180	30.600	0.210	0.668%	16.00万	0.00亿	0.000%
2026-05-12	30.070	31.450	32.330	29.670	1.400	4.659%	21.49万	0.00亿	0.000%
2026-05-11	28.910	30.050	31.200	28.360	0.930	3.194%	20.65万	0.00亿	0.000%
2026-05-08	27.350	29.120	29.250	27.280	1.260	4.523%	15.80万	0.00亿	0.000%
2026-05-07	26.600	27.860	28.570	26.590	1.080	4.033%	14.08万	0.00亿	0.000%
2026-05-06	25.590	26.780	27.180	25.150	1.700	6.778%	17.07万	0.00亿	0.000%
2026-04-30	24.950	25.080	25.200	24.380	0.040	0.160%	10.80万	0.00亿	0.000%
2026-04-29	23.660	25.040	25.880	23.400	0.940	3.900%	22.29万	0.00亿	0.000%
2026-04-28	23.300	24.100	24.170	22.100	0.680	2.904%	13.03万	0.00亿	0.000%
2026-04-27	23.120	23.420	23.680	22.710	0.100	0.429%	6.86万	0.00亿	0.000%
2026-04-24	22.850	23.320	23.650	22.850	-0.100	-0.427%	7.37万	0.00亿	0.000%
2026-04-23	25.140	23.420	25.140	23.180	-1.480	-5.944%	12.74万	0.00亿	0.000%
2026-04-22	24.300	24.900	24.970	23.950	0.300	1.220%	11.95万	0.00亿	0.000%
2026-04-21	24.820	24.600	25.240	24.180	-0.320	-1.284%	13.01万	0.00亿	0.000%
2026-04-20	24.800	24.920	25.130	24.200	0.110	0.443%	11.93万	0.00亿	0.000%
2026-04-17	24.080	24.810	25.450	24.050	0.480	1.973%	14.36万	0.00亿	0.000%
2026-04-16	24.010	24.330	24.390	23.760	0.110	0.454%	10.05万	0.00亿	0.000%
2026-04-15	24.110	24.220	24.900	23.840	0.120	0.498%	14.20万	0.00亿	0.000%
2026-04-14	23.540	24.100	24.380	22.930	0.790	3.389%	15.64万	0.00亿	0.000%
2026-04-13	22.290	23.310	23.720	22.260	0.780	3.462%	12.98万	0.00亿	0.000%
2026-04-10	22.640	22.530	23.400	22.490	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-09	22.650	22.340	22.930	22.260	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-08	21.240	23.320	23.960	21.200	0.000	0.000%	17.92万	0.00亿	0.000%
2026-04-07	21.050	20.860	21.280	20.630	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-03	21.460	21.050	21.850	21.020	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-02	21.230	21.420	21.970	21.000	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-01	22.990	21.530	23.420	21.130	0.000	0.000%	18.06万	0.00亿	0.000%