德石股份（301158）历史行情

以下为德石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
2026-10-02	14.300	14.060	14.430	13.900	-0.110	-0.776%	171.10万	0.24亿	0.900%
2026-10-01	14.300	14.060	14.430	13.900	-0.110	-0.776%	171.10万	0.24亿	0.900%
2026-09-30	14.300	14.060	14.430	13.900	-0.110	-0.776%	1.71万	0.00亿	0.000%
2026-09-29	14.110	14.170	14.300	14.000	0.020	0.141%	2.12万	0.00亿	0.000%
2026-09-28	14.350	14.150	14.350	13.940	-0.120	-0.841%	2.79万	0.00亿	0.000%
2026-09-27	14.350	14.270	14.520	14.200	-0.070	-0.488%	228.35万	0.33亿	1.201%
2026-09-24	14.350	14.270	14.520	14.200	-0.070	-0.488%	2.28万	0.00亿	0.000%
2026-09-23	14.690	14.340	14.690	14.290	-0.290	-1.982%	2.96万	0.00亿	0.000%
2026-09-22	14.500	14.630	14.760	14.380	0.100	0.688%	4.27万	0.00亿	0.000%
2026-09-21	14.140	14.530	14.570	14.040	0.390	2.758%	4.27万	0.00亿	0.000%
2026-09-18	13.850	14.140	14.180	13.800	0.340	2.464%	3.97万	0.00亿	0.000%
2026-09-17	13.750	13.800	13.840	13.500	-0.050	-0.361%	4.26万	0.00亿	0.000%
2026-09-16	13.670	13.850	13.890	13.640	0.180	1.317%	4.78万	0.00亿	0.000%
2026-09-15	14.320	13.670	14.320	13.630	-0.680	-4.739%	7.33万	0.00亿	0.000%
2026-09-14	15.080	14.350	15.350	14.310	-0.880	-5.778%	10.87万	0.00亿	0.000%
2026-09-11	15.590	15.230	16.400	15.110	0.390	2.628%	15.21万	0.00亿	0.000%
2026-09-10	15.590	14.840	15.710	14.820	-0.540	-3.511%	8.28万	0.00亿	0.000%
2026-09-09	15.500	15.380	15.600	15.290	-0.340	-2.163%	6.61万	0.00亿	0.000%
2026-09-08	15.090	15.720	15.720	14.960	0.590	3.900%	9.13万	0.00亿	0.000%
2026-09-07	15.200	15.130	15.360	14.960	-0.080	-0.526%	6.71万	0.00亿	0.000%
2026-09-04	15.490	15.210	15.870	15.170	-0.350	-2.249%	11.21万	0.00亿	0.000%
2026-09-03	16.010	15.560	16.480	15.450	-0.770	-4.715%	17.94万	0.00亿	0.000%
2026-09-02	15.610	16.330	17.790	15.610	1.070	7.012%	23.13万	0.00亿	0.000%
2026-09-01	15.290	15.260	15.580	15.130	-0.030	-0.196%	6.16万	0.00亿	0.000%
2026-08-31	15.100	15.290	15.420	14.960	0.250	1.662%	5.74万	0.00亿	0.000%
2026-08-28	15.010	15.040	15.160	14.900	0.020	0.133%	3.91万	0.00亿	0.000%
2026-08-27	14.880	15.020	15.100	14.750	0.080	0.535%	3.54万	0.00亿	0.000%
2026-08-26	14.980	14.940	15.120	14.600	-0.030	-0.200%	3.97万	0.00亿	0.000%
2026-08-25	14.320	14.970	15.100	14.310	0.400	2.745%	5.82万	0.00亿	0.000%
2026-08-24	15.070	14.570	15.100	14.270	-0.780	-5.081%	8.59万	0.00亿	0.000%
2026-08-21	15.250	15.350	15.620	15.060	-0.110	-0.712%	6.56万	0.00亿	0.000%
2026-08-20	15.650	15.460	15.910	15.310	-0.200	-1.277%	9.12万	0.00亿	0.000%
2026-08-19	16.350	15.660	16.730	15.600	-0.810	-4.918%	14.74万	0.00亿	0.000%
2026-08-18	16.900	16.470	17.790	16.400	-0.330	-1.964%	22.33万	0.00亿	0.000%
2026-08-17	16.020	16.800	17.200	15.770	0.780	4.869%	23.60万	0.00亿	0.000%
2026-08-14	15.380	16.020	16.300	14.970	1.060	7.086%	22.66万	0.00亿	0.000%
2026-08-13	15.100	14.960	15.220	14.840	-0.250	-1.644%	7.34万	0.00亿	0.000%
2026-08-12	15.230	15.210	15.320	15.060	-0.220	-1.426%	7.38万	0.00亿	0.000%
2026-08-11	15.500	15.430	15.800	15.190	-0.050	-0.323%	9.96万	0.00亿	0.000%
2026-08-10	14.730	15.480	15.480	14.640	0.680	4.595%	11.23万	0.00亿	0.000%
2026-08-07	14.880	14.800	14.980	14.450	0.010	0.068%	7.90万	0.00亿	0.000%
2026-08-06	14.800	14.790	14.860	14.490	-0.030	-0.202%	7.31万	0.00亿	0.000%
2026-08-05	14.550	14.820	14.870	14.440	0.120	0.816%	8.99万	0.00亿	0.000%
2026-08-04	14.320	14.700	14.770	14.320	0.380	2.654%	11.09万	0.00亿	0.000%
2026-08-03	14.340	14.320	14.590	14.100	-0.470	-3.178%	10.27万	0.00亿	0.000%
2026-07-31	13.900	14.790	14.950	13.850	-0.350	-2.312%	15.29万	0.00亿	0.000%
2026-07-30	15.170	15.140	15.490	14.250	0.400	2.714%	17.70万	0.00亿	0.000%
2026-07-29	15.440	14.740	15.750	14.690	-0.540	-3.534%	15.16万	0.00亿	0.000%
2026-07-28	14.580	15.280	15.800	14.540	0.050	0.328%	18.36万	0.00亿	0.000%
2026-07-27	14.170	15.230	15.230	13.600	-0.490	-3.117%	20.55万	0.00亿	0.000%
2026-07-24	15.390	15.720	16.330	14.310	0.590	3.900%	28.56万	0.00亿	0.000%
2026-07-23	12.680	15.130	15.130	12.650	2.520	19.984%	19.07万	0.00亿	0.000%
2026-07-22	12.280	12.610	12.780	12.120	0.170	1.367%	6.35万	0.00亿	0.000%
2026-07-21	12.740	12.440	12.740	11.570	-0.440	-3.416%	9.16万	0.00亿	0.000%
2026-07-20	12.800	12.880	13.680	12.650	0.120	0.940%	7.41万	0.00亿	0.000%
2026-07-17	13.150	12.760	13.600	12.660	-0.500	-3.771%	4.85万	0.00亿	0.000%
2026-07-16	13.030	13.260	13.450	12.850	0.090	0.683%	4.01万	0.00亿	0.000%
2026-07-15	13.600	13.170	13.780	13.140	-0.670	-4.841%	6.06万	0.00亿	0.000%
2026-07-14	13.600	13.840	14.100	13.270	0.580	4.374%	7.72万	0.00亿	0.000%
2026-07-13	14.210	13.260	14.470	13.260	-0.860	-6.091%	4.67万	0.00亿	0.000%
2026-07-10	13.670	14.120	14.460	13.480	0.250	1.802%	6.01万	0.00亿	0.000%
2026-07-09	14.080	13.870	14.450	13.610	0.030	0.217%	6.25万	0.00亿	0.000%
2026-07-08	14.340	13.840	14.590	13.780	-0.240	-1.705%	3.28万	0.00亿	0.000%
2026-07-07	14.430	14.080	14.690	13.990	-0.550	-3.759%	3.36万	0.00亿	0.000%
2026-07-06	14.760	14.630	14.790	14.430	-0.120	-0.814%	3.37万	0.00亿	0.000%
2026-07-03	14.230	14.750	14.990	14.050	0.580	4.093%	6.28万	0.00亿	0.000%
2026-07-02	14.000	14.170	14.330	13.820	0.140	0.998%	3.99万	0.00亿	0.000%
2026-07-01	13.400	14.030	14.490	13.200	0.840	6.368%	7.68万	0.00亿	0.000%
2026-06-30	13.060	13.190	13.380	12.980	0.010	0.076%	3.27万	0.00亿	0.000%
2026-06-29	13.220	13.180	13.480	12.950	-0.200	-1.495%	4.01万	0.00亿	0.000%
2026-06-26	13.770	13.380	13.870	13.300	-0.400	-2.903%	4.19万	0.00亿	0.000%
2026-06-25	14.240	13.780	14.270	13.700	-0.450	-3.162%	4.31万	0.00亿	0.000%
2026-06-24	14.640	14.230	14.670	14.110	-0.470	-3.197%	4.05万	0.00亿	0.000%
2026-06-23	14.720	14.700	15.030	14.680	-0.230	-1.541%	3.42万	0.00亿	0.000%
2026-06-22	14.920	14.930	15.180	14.540	0.020	0.134%	4.49万	0.00亿	0.000%
2026-06-18	14.470	14.910	15.240	14.410	0.270	1.844%	5.29万	0.00亿	0.000%
2026-06-17	15.270	14.640	15.270	14.560	-0.450	-2.982%	4.54万	0.00亿	0.000%
2026-06-16	14.930	15.090	15.290	14.620	0.070	0.466%	4.14万	0.00亿	0.000%
2026-06-15	14.880	15.020	15.260	14.700	0.140	0.941%	3.91万	0.00亿	0.000%
2026-06-12	14.640	14.880	15.330	14.460	0.350	2.409%	5.68万	0.00亿	0.000%
2026-06-11	14.850	14.530	14.990	14.350	0.100	0.693%	5.68万	0.00亿	0.000%
2026-06-10	14.720	14.430	14.820	14.130	-0.290	-1.970%	4.99万	0.00亿	0.000%
2026-06-09	15.190	14.720	15.250	14.630	-0.430	-2.838%	5.34万	0.00亿	0.000%
2026-06-08	15.120	15.150	16.020	14.870	-0.210	-1.367%	7.26万	0.00亿	0.000%
2026-06-05	15.330	15.360	15.550	14.940	0.030	0.196%	4.91万	0.00亿	0.000%
2026-06-04	15.900	15.330	15.970	15.200	-0.700	-4.367%	4.57万	0.00亿	0.000%
2026-06-03	15.860	16.030	16.080	15.520	0.160	1.008%	5.66万	0.00亿	0.000%
2026-06-02	16.610	15.870	16.700	15.670	-0.600	-3.643%	4.19万	0.00亿	0.000%
2026-06-01	16.350	16.470	16.800	16.200	0.070	0.427%	4.50万	0.00亿	0.000%
2026-05-29	17.010	16.400	17.150	16.230	-0.750	-4.373%	4.97万	0.00亿	0.000%
2026-05-28	16.970	17.150	17.360	16.480	0.385	2.296%	6.24万	0.00亿	0.000%
2026-05-27	17.420	16.765	17.420	16.626	-0.663	-3.804%	4.22万	0.00亿	0.000%
2026-05-26	17.929	17.428	17.929	17.050	-0.540	-3.005%	4.88万	0.00亿	0.000%
2026-05-25	18.970	17.968	18.970	17.721	-0.778	-4.150%	5.64万	0.00亿	0.000%
2026-05-22	18.777	18.746	19.009	18.453	0.007	0.037%	4.65万	0.00亿	0.000%
2026-05-21	20.250	18.739	20.450	18.685	-1.627	-7.989%	7.52万	0.00亿	0.000%
2026-05-20	19.756	20.366	20.689	19.741	0.494	2.486%	5.95万	0.00亿	0.000%
2026-05-19	20.211	19.872	20.350	19.579	-0.509	-2.497%	6.15万	0.00亿	0.000%
2026-05-18	20.728	20.381	20.797	20.265	-0.139	-0.677%	5.19万	0.00亿	0.000%
2026-05-15	20.720	20.520	21.052	20.350	-0.301	-1.446%	6.61万	0.00亿	0.000%
2026-05-14	20.782	20.821	21.168	20.535	0.185	0.896%	6.33万	0.00亿	0.000%
2026-05-13	20.381	20.636	20.905	20.219	0.255	1.251%	5.64万	0.00亿	0.000%
2026-05-12	20.944	20.381	21.129	20.242	-0.594	-2.832%	5.82万	0.00亿	0.000%
2026-05-11	20.489	20.975	21.283	20.458	0.586	2.874%	7.82万	0.00亿	0.000%
2026-05-08	20.057	20.389	20.574	20.049	0.262	1.302%	6.57万	0.00亿	0.000%
2026-05-07	20.127	20.127	20.358	19.818	-0.115	-0.568%	6.35万	0.00亿	0.000%
2026-05-06	20.165	20.242	20.358	19.949	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-30	20.435	20.242	21.191	20.173	-0.293	-1.427%	9.75万	0.00亿	0.000%
2026-04-29	19.471	20.535	20.682	19.356	0.748	3.780%	11.56万	0.00亿	0.000%
2026-04-28	18.770	19.787	20.073	18.430	1.149	6.165%	13.85万	0.00亿	0.000%
2026-04-27	18.168	18.638	18.685	18.168	0.285	1.553%	6.28万	0.00亿	0.000%
2026-04-24	18.492	18.353	18.662	18.114	-0.177	-0.955%	6.89万	0.00亿	0.000%
2026-04-23	18.076	18.530	18.816	17.628	0.539	2.996%	10.34万	0.00亿	0.000%
2026-04-22	18.060	17.991	18.176	17.605	-0.123	-0.679%	5.66万	0.00亿	0.000%
2026-04-21	17.428	18.114	18.322	17.358	0.686	3.936%	9.36万	0.00亿	0.000%
2026-04-20	17.582	17.428	17.682	17.266	-0.123	-0.701%	7.69万	0.00亿	0.000%
2026-04-17	18.083	17.551	18.122	16.834	-1.134	-6.069%	15.08万	0.00亿	0.000%
2026-04-16	18.700	18.685	18.754	18.399	-0.061	-0.325%	4.80万	0.00亿	0.000%
2026-04-15	18.970	18.746	19.178	18.700	-0.301	-1.580%	4.53万	0.00亿	0.000%
2026-04-14	18.978	19.047	19.163	18.816	-0.139	-0.724%	4.50万	0.00亿	0.000%
2026-04-13	19.217	19.186	19.248	18.615	0.177	0.931%	5.33万	0.00亿	0.000%
2026-04-10	18.739	19.009	19.170	18.723	0.270	1.441%	5.05万	0.00亿	0.000%
2026-04-09	18.993	18.739	19.278	18.646	-0.277	-1.457%	5.68万	0.00亿	0.000%
2026-04-08	18.592	19.016	19.055	18.060	0.408	2.193%	7.94万	0.00亿	0.000%
2026-04-07	18.168	18.608	18.631	17.736	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-03	18.816	18.052	19.078	17.968	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-02	18.731	19.009	19.170	18.561	0.000	0.000%	8.99万	0.00亿	0.000%
2026-04-01	18.823	18.731	18.970	18.615	0.000	0.000%	3.98万	0.00亿	0.000%