德尔玛（301332）历史行情
以下为德尔玛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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.700 | 7.710 | 7.770 | 7.660 | -0.010 | -0.130% | 343.08万 | 0.26亿 | 1.295% |
| 2026-10-05 | 7.700 | 7.710 | 7.770 | 7.660 | -0.010 | -0.130% | 343.08万 | 0.26亿 | 1.295% |
| 2026-10-02 | 7.700 | 7.710 | 7.770 | 7.660 | -0.010 | -0.130% | 343.08万 | 0.26亿 | 1.295% |
| 2026-10-01 | 7.700 | 7.710 | 7.770 | 7.660 | -0.010 | -0.130% | 343.08万 | 0.26亿 | 1.295% |
| 2026-09-30 | 7.700 | 7.710 | 7.770 | 7.660 | -0.010 | -0.130% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.620 | 7.720 | 7.800 | 7.590 | 0.110 | 1.445% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.620 | 7.610 | 7.880 | 7.580 | -0.020 | -0.262% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.650 | 7.630 | 7.720 | 7.630 | -0.030 | -0.392% | 259.15万 | 0.20亿 | 0.979% |
| 2026-09-24 | 7.650 | 7.630 | 7.720 | 7.630 | -0.030 | -0.392% | 2.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.670 | 7.660 | 7.720 | 7.620 | -0.020 | -0.260% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.680 | 7.680 | 7.780 | 7.630 | 0.010 | 0.130% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.600 | 7.670 | 7.690 | 7.580 | 0.070 | 0.921% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.570 | 7.600 | 7.650 | 7.550 | 0.030 | 0.396% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.520 | 7.570 | 7.590 | 7.470 | 0.030 | 0.398% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.580 | 7.540 | 7.590 | 7.420 | -0.060 | -0.789% | 2.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.650 | 7.600 | 7.650 | 7.490 | -0.050 | -0.654% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.580 | 7.650 | 7.710 | 7.570 | 0.040 | 0.526% | 1.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.770 | 7.610 | 7.770 | 7.570 | -0.180 | -2.311% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.840 | 7.790 | 7.840 | 7.720 | -0.070 | -0.891% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.970 | 7.860 | 7.970 | 7.830 | -0.090 | -1.132% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.880 | 7.950 | 7.960 | 7.830 | 0.070 | 0.888% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.900 | 7.880 | 7.910 | 7.800 | 0.030 | 0.382% | 2.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.870 | 7.850 | 7.970 | 7.820 | 0.000 | 0.000% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.050 | 7.850 | 8.070 | 7.830 | -0.150 | -1.875% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.030 | 8.000 | 8.070 | 7.950 | -0.100 | -1.235% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.000 | 8.100 | 8.260 | 7.990 | 0.070 | 0.872% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.960 | 8.030 | 8.040 | 7.880 | 0.040 | 0.501% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.970 | 7.990 | 8.000 | 7.920 | 0.010 | 0.125% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.940 | 7.980 | 8.030 | 7.880 | -0.010 | -0.125% | 2.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.940 | 7.990 | 8.130 | 7.930 | 0.010 | 0.125% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.740 | 7.980 | 8.000 | 7.720 | 0.230 | 2.968% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.820 | 7.750 | 7.830 | 7.670 | -0.060 | -0.768% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.880 | 7.810 | 7.880 | 7.720 | -0.080 | -1.014% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.700 | 7.890 | 7.900 | 7.700 | 0.230 | 3.003% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.760 | 7.660 | 7.800 | 7.650 | -0.140 | -1.795% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.830 | 7.800 | 7.880 | 7.730 | -0.080 | -1.015% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.790 | 7.880 | 7.890 | 7.720 | 0.140 | 1.809% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.800 | 7.740 | 7.870 | 7.720 | -0.080 | -1.023% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.000 | 7.820 | 8.010 | 7.810 | -0.180 | -2.250% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.960 | 8.000 | 8.050 | 7.920 | 0.040 | 0.503% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.040 | 7.960 | 8.130 | 7.870 | -0.110 | -1.363% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.900 | 8.070 | 8.150 | 7.860 | 0.100 | 1.255% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.210 | 7.970 | 8.220 | 7.850 | -0.270 | -3.277% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.280 | 8.240 | 8.380 | 8.120 | -0.120 | -1.435% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.380 | 8.360 | 8.430 | 8.280 | -0.060 | -0.713% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.160 | 8.420 | 8.510 | 8.100 | 0.260 | 3.186% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.010 | 8.160 | 8.180 | 7.910 | 0.090 | 1.115% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.900 | 8.070 | 8.390 | 7.830 | 0.250 | 3.197% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.720 | 7.820 | 7.890 | 7.710 | 0.020 | 0.256% | 2.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.700 | 7.800 | 7.830 | 7.660 | 0.140 | 1.828% | 1.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.570 | 7.660 | 7.760 | 7.560 | 0.020 | 0.262% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.490 | 7.640 | 7.670 | 7.400 | 0.150 | 2.003% | 1.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.650 | 7.490 | 7.700 | 7.480 | -0.220 | -2.853% | 1.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.560 | 7.710 | 7.740 | 7.550 | 0.140 | 1.849% | 1.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.700 | 7.570 | 7.750 | 7.560 | -0.120 | -1.560% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.730 | 7.690 | 7.840 | 7.580 | -0.070 | -0.902% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.900 | 7.760 | 8.050 | 7.660 | -0.130 | -1.648% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.970 | 7.890 | 8.080 | 7.750 | -0.060 | -0.755% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.890 | 7.950 | 8.050 | 7.800 | 0.080 | 1.017% | 2.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.790 | 7.870 | 7.930 | 7.720 | 0.090 | 1.157% | 2.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.570 | 7.780 | 7.790 | 7.480 | 0.230 | 3.046% | 2.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 7.550 | 7.800 | 7.540 | -0.210 | -2.706% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.610 | 7.760 | 7.850 | 7.560 | 0.080 | 1.042% | 1.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.750 | 7.680 | 7.780 | 7.560 | -0.090 | -1.158% | 1.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.850 | 7.770 | 7.850 | 7.660 | -0.030 | -0.385% | 1.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.070 | 7.800 | 8.070 | 7.780 | -0.220 | -2.743% | 1.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.050 | 8.020 | 8.130 | 8.010 | -0.030 | -0.373% | 1.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.760 | 8.050 | 8.090 | 7.760 | 0.290 | 3.737% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.780 | 7.760 | 7.940 | 7.760 | -0.030 | -0.385% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.670 | 7.790 | 7.850 | 7.580 | 0.140 | 1.830% | 1.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.590 | 7.650 | 7.720 | 7.460 | 0.100 | 1.325% | 1.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.540 | 7.550 | 7.670 | 7.330 | 0.020 | 0.266% | 2.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.630 | 7.530 | 7.680 | 7.450 | -0.180 | -2.335% | 2.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.880 | 7.710 | 7.900 | 7.580 | -0.330 | -4.104% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.260 | 8.040 | 8.350 | 7.950 | -0.230 | -2.781% | 2.17万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.150 | 8.270 | 8.360 | 8.130 | 0.090 | 1.100% | 2.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.250 | 8.180 | 8.260 | 8.010 | -0.050 | -0.608% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.170 | 8.230 | 8.250 | 8.080 | 0.030 | 0.366% | 1.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.300 | 8.200 | 8.350 | 8.140 | -0.140 | -1.679% | 2.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.470 | 8.340 | 8.500 | 8.290 | -0.150 | -1.767% | 2.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.550 | 8.490 | 8.640 | 8.430 | -0.020 | -0.235% | 2.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.580 | 8.510 | 8.630 | 8.430 | -0.030 | -0.351% | 2.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.660 | 8.540 | 8.880 | 8.490 | -0.210 | -2.400% | 2.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.690 | 8.750 | 9.160 | 8.620 | 0.020 | 0.229% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.410 | 8.730 | 8.780 | 8.300 | 0.320 | 3.805% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.200 | 8.410 | 8.630 | 8.180 | 0.060 | 0.719% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.240 | 8.350 | 8.430 | 8.160 | 0.159 | 1.941% | 2.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.341 | 8.191 | 8.371 | 8.081 | -0.140 | -1.680% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.541 | 8.331 | 8.541 | 8.301 | -0.170 | -2.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.671 | 8.501 | 8.691 | 8.461 | -0.170 | -1.961% | 2.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.541 | 8.671 | 8.701 | 8.481 | 0.120 | 1.403% | 2.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.811 | 8.551 | 8.811 | 8.501 | -0.170 | -1.949% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.471 | 8.721 | 8.881 | 8.411 | 0.250 | 2.951% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.571 | 8.471 | 8.631 | 8.401 | -0.130 | -1.511% | 2.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.791 | 8.601 | 8.791 | 8.451 | -0.130 | -1.489% | 3.18万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.901 | 8.731 | 8.911 | 8.651 | -0.140 | -1.578% | 2.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.891 | 8.871 | 8.941 | 8.761 | 0.100 | 1.140% | 2.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.991 | 8.771 | 9.131 | 8.771 | -0.220 | -2.447% | 2.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.171 | 8.991 | 9.171 | 8.941 | -0.180 | -1.963% | 2.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.091 | 9.171 | 9.221 | 9.071 | 0.100 | 1.102% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.061 | 9.071 | 9.111 | 8.931 | -0.030 | -0.330% | 2.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.111 | 9.101 | 9.281 | 9.071 | -0.070 | -0.763% | 3.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.371 | 9.171 | 9.431 | 9.091 | -0.180 | -1.925% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.481 | 9.351 | 9.491 | 9.311 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.621 | 9.351 | 9.621 | 9.321 | -0.210 | -2.196% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.641 | 9.561 | 9.851 | 9.481 | -0.130 | -1.341% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.311 | 9.691 | 9.931 | 9.261 | 0.380 | 4.081% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.321 | 9.311 | 9.431 | 9.271 | 0.020 | 0.215% | 2.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.241 | 9.291 | 9.331 | 9.211 | 0.080 | 0.869% | 2.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.241 | 9.211 | 9.291 | 9.191 | -0.050 | -0.540% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.311 | 9.261 | 9.341 | 9.181 | -0.040 | -0.430% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.351 | 9.301 | 9.421 | 9.261 | -0.030 | -0.322% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.251 | 9.331 | 9.341 | 9.031 | 0.190 | 2.079% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.131 | 9.141 | 9.181 | 9.001 | 0.020 | 0.219% | 2.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.151 | 9.121 | 9.191 | 9.081 | -0.060 | -0.654% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.261 | 9.181 | 9.261 | 9.121 | -0.080 | -0.864% | 1.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.221 | 9.261 | 9.271 | 9.181 | 0.040 | 0.434% | 2.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.211 | 9.221 | 9.231 | 9.121 | 0.020 | 0.217% | 1.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.241 | 9.201 | 9.251 | 9.131 | -0.030 | -0.325% | 1.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.211 | 9.231 | 9.261 | 9.101 | 0.080 | 0.874% | 2.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.241 | 9.151 | 9.241 | 9.151 | -0.050 | -0.543% | 1.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.271 | 9.201 | 9.291 | 9.141 | 0.040 | 0.437% | 1.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.181 | 9.161 | 9.211 | 9.111 | -0.020 | -0.218% | 1.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.131 | 9.181 | 9.241 | 9.091 | 0.090 | 0.990% | 1.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.161 | 9.091 | 9.191 | 9.041 | 0.000 | 0.000% | 1.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.031 | 9.151 | 9.151 | 8.981 | 0.000 | 0.000% | 2.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.751 | 8.891 | 8.961 | 8.741 | 0.000 | 0.000% | 1.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.001 | 8.741 | 9.031 | 8.711 | 0.000 | 0.000% | 1.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.121 | 8.991 | 9.161 | 8.891 | 0.000 | 0.000% | 2.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.131 | 9.091 | 9.131 | 8.991 | 0.000 | 0.000% | 2.14万 | 0.00亿 | 0.000% |