德福科技（301511）历史行情

以下为德福科技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	97.010	95.250	98.160	94.000	-0.900	-0.936%	1,690.65万	16.16亿	4.241%
2026-10-01	97.010	95.250	98.160	94.000	-0.900	-0.936%	1,690.65万	16.16亿	4.241%
2026-09-30	97.010	95.250	98.160	94.000	-0.900	-0.936%	16.91万	0.00亿	0.000%
2026-09-29	93.000	96.150	97.550	92.030	2.350	2.505%	19.83万	0.00亿	0.000%
2026-09-28	102.050	93.800	103.170	93.010	-9.500	-9.197%	28.38万	0.00亿	0.000%
2026-09-27	111.900	103.300	111.910	103.090	-9.380	-8.324%	2,934.00万	31.03亿	7.360%
2026-09-24	111.900	103.300	111.910	103.090	-9.380	-8.324%	29.34万	0.00亿	0.000%
2026-09-23	113.310	112.680	115.630	109.500	1.580	1.422%	24.33万	0.00亿	0.000%
2026-09-22	114.510	111.100	115.500	110.420	0.490	0.443%	25.89万	0.00亿	0.000%
2026-09-21	112.710	110.610	113.000	107.130	0.110	0.100%	27.14万	0.00亿	0.000%
2026-09-18	111.020	110.500	111.980	105.300	3.580	3.348%	32.29万	0.00亿	0.000%
2026-09-17	111.000	106.920	113.910	106.570	-4.820	-4.314%	32.87万	0.00亿	0.000%
2026-09-16	112.400	111.740	113.890	108.680	-0.360	-0.321%	31.30万	0.00亿	0.000%
2026-09-15	110.000	112.100	118.510	109.380	3.070	2.816%	36.56万	0.00亿	0.000%
2026-09-14	103.590	109.030	112.020	101.340	2.630	2.472%	34.45万	0.00亿	0.000%
2026-09-11	105.960	106.400	107.700	102.000	-2.280	-2.098%	34.63万	0.00亿	0.000%
2026-09-10	105.090	108.680	112.820	104.000	2.980	2.819%	37.37万	0.00亿	0.000%
2026-09-09	105.000	105.700	106.480	103.000	2.620	2.542%	33.39万	0.00亿	0.000%
2026-09-08	99.000	103.080	106.570	98.080	3.600	3.619%	43.57万	0.00亿	0.000%
2026-09-07	86.670	99.480	101.150	86.000	14.430	16.966%	55.38万	0.00亿	0.000%
2026-09-04	90.420	85.050	91.350	84.310	-4.460	-4.983%	25.80万	0.00亿	0.000%
2026-09-03	92.000	89.510	92.340	86.560	-1.140	-1.258%	31.28万	0.00亿	0.000%
2026-09-02	89.960	90.650	92.400	88.400	-1.890	-2.042%	31.33万	0.00亿	0.000%
2026-09-01	99.390	92.540	99.560	92.010	-4.950	-5.077%	38.47万	0.00亿	0.000%
2026-08-31	88.900	97.490	98.700	87.650	7.090	7.843%	57.99万	0.00亿	0.000%
2026-08-28	88.270	90.400	92.370	85.900	3.610	4.159%	44.15万	0.00亿	0.000%
2026-08-27	81.950	86.790	88.780	79.760	6.530	8.136%	32.71万	0.00亿	0.000%
2026-08-26	80.920	80.260	81.700	77.580	-1.120	-1.376%	22.12万	0.00亿	0.000%
2026-08-25	81.220	81.380	82.780	76.900	-0.390	-0.477%	37.50万	0.00亿	0.000%
2026-08-24	89.040	81.770	89.890	79.210	-8.770	-9.686%	39.48万	0.00亿	0.000%
2026-08-21	88.310	90.540	92.400	84.900	2.230	2.525%	27.56万	0.00亿	0.000%
2026-08-20	89.270	88.310	93.380	86.360	2.050	2.377%	34.81万	0.00亿	0.000%
2026-08-19	94.300	86.260	94.870	85.630	-12.250	-12.435%	36.63万	0.00亿	0.000%
2026-08-18	101.900	98.510	101.900	95.870	-2.390	-2.369%	32.27万	0.00亿	0.000%
2026-08-17	96.890	100.900	101.530	94.500	5.980	6.300%	37.50万	0.00亿	0.000%
2026-08-14	88.480	94.920	95.730	88.480	5.120	5.702%	36.27万	0.00亿	0.000%
2026-08-13	90.260	89.800	98.480	89.590	0.040	0.045%	41.14万	0.00亿	0.000%
2026-08-12	85.910	89.760	91.650	85.910	3.900	4.542%	38.55万	0.00亿	0.000%
2026-08-11	86.900	85.860	89.930	85.350	-2.740	-3.093%	37.57万	0.00亿	0.000%
2026-08-10	93.180	88.600	93.900	84.700	-2.200	-2.423%	59.85万	0.00亿	0.000%
2026-08-07	79.020	90.800	93.760	78.350	12.680	16.231%	67.71万	0.00亿	0.000%
2026-08-06	75.140	78.120	80.130	73.080	1.460	1.905%	39.02万	0.00亿	0.000%
2026-08-05	66.500	76.660	78.720	65.760	8.050	11.733%	36.79万	0.00亿	0.000%
2026-08-04	64.000	68.610	69.880	62.340	5.380	8.509%	29.31万	0.00亿	0.000%
2026-08-03	65.530	63.230	67.080	62.710	-2.970	-4.486%	25.88万	0.00亿	0.000%
2026-07-31	71.180	66.200	74.500	66.030	2.380	3.729%	28.91万	0.00亿	0.000%
2026-07-30	69.910	63.820	70.080	62.300	-6.400	-9.114%	28.16万	0.00亿	0.000%
2026-07-29	71.630	70.220	73.410	66.110	-2.130	-2.944%	28.27万	0.00亿	0.000%
2026-07-28	78.430	72.350	79.800	71.320	-9.050	-11.118%	25.68万	0.00亿	0.000%
2026-07-27	76.730	81.400	81.400	74.830	6.020	7.986%	23.88万	0.00亿	0.000%
2026-07-24	77.600	75.380	78.950	74.600	-3.320	-4.219%	21.97万	0.00亿	0.000%
2026-07-23	81.440	78.700	84.680	78.000	-1.300	-1.625%	24.67万	0.00亿	0.000%
2026-07-22	84.360	80.000	88.780	79.240	-4.380	-5.191%	37.02万	0.00亿	0.000%
2026-07-21	78.110	84.380	84.700	65.670	7.500	9.755%	48.26万	0.00亿	0.000%
2026-07-20	98.040	76.880	98.900	76.880	-19.240	-20.017%	48.51万	0.00亿	0.000%
2026-07-17	106.430	96.120	106.430	94.470	-10.780	-10.084%	22.59万	0.00亿	0.000%
2026-07-16	109.960	106.900	113.970	104.900	-4.800	-4.297%	21.88万	0.00亿	0.000%
2026-07-15	118.560	111.700	121.560	110.600	-3.200	-2.785%	26.60万	0.00亿	0.000%
2026-07-14	104.310	114.900	114.900	102.700	11.640	11.273%	28.66万	0.00亿	0.000%
2026-07-13	116.080	103.260	117.900	102.280	-13.160	-11.304%	34.93万	0.00亿	0.000%
2026-07-10	121.500	116.420	124.500	116.060	-4.470	-3.698%	27.00万	0.00亿	0.000%
2026-07-09	119.900	120.890	120.900	111.480	2.820	2.388%	33.37万	0.00亿	0.000%
2026-07-08	128.070	118.070	131.070	117.250	-8.230	-6.516%	35.20万	0.00亿	0.000%
2026-07-07	130.940	126.300	135.280	124.760	-5.900	-4.463%	31.22万	0.00亿	0.000%
2026-07-06	154.900	132.200	156.340	130.900	-20.800	-13.595%	41.50万	0.00亿	0.000%
2026-07-03	147.460	153.000	161.210	145.470	7.490	5.147%	36.40万	0.00亿	0.000%
2026-07-02	145.590	145.510	161.870	139.700	-9.410	-6.074%	34.49万	0.00亿	0.000%
2026-07-01	141.400	154.920	164.280	141.310	11.170	7.770%	47.50万	0.00亿	0.000%
2026-06-30	141.860	143.750	146.200	138.110	4.400	3.158%	35.86万	0.00亿	0.000%
2026-06-29	154.900	139.350	161.400	132.930	-15.850	-10.213%	44.61万	0.00亿	0.000%
2026-06-26	146.970	155.200	156.120	143.430	2.750	1.804%	39.10万	0.00亿	0.000%
2026-06-25	142.900	152.450	155.460	140.230	8.550	5.942%	38.41万	0.00亿	0.000%
2026-06-24	142.780	143.900	148.450	141.060	3.920	2.800%	40.39万	0.00亿	0.000%
2026-06-23	161.900	139.980	161.900	138.680	-24.040	-14.657%	51.48万	0.00亿	0.000%
2026-06-22	164.000	164.020	171.480	153.920	3.220	2.002%	42.14万	0.00亿	0.000%
2026-06-18	157.900	160.800	164.800	154.560	-1.900	-1.168%	35.76万	0.00亿	0.000%
2026-06-17	165.900	162.700	175.650	156.700	-6.830	-4.029%	47.65万	0.00亿	0.000%
2026-06-16	160.900	169.530	178.780	158.980	8.560	5.318%	42.00万	0.00亿	0.000%
2026-06-15	143.900	160.970	162.100	143.770	22.810	16.510%	37.01万	0.00亿	0.000%
2026-06-12	138.900	138.160	148.160	135.130	4.690	3.514%	39.77万	0.00亿	0.000%
2026-06-11	136.900	133.470	139.290	129.560	-3.530	-2.577%	34.00万	0.00亿	0.000%
2026-06-10	132.480	137.000	140.450	129.490	0.300	0.219%	33.37万	0.00亿	0.000%
2026-06-09	127.900	136.700	138.770	124.900	13.720	11.156%	39.45万	0.00亿	0.000%
2026-06-08	111.480	122.980	127.000	111.480	3.580	2.998%	34.39万	0.00亿	0.000%
2026-06-05	117.630	119.400	124.900	115.000	-2.810	-2.299%	34.09万	0.00亿	0.000%
2026-06-04	120.920	122.210	124.510	115.400	-2.220	-1.784%	36.58万	0.00亿	0.000%
2026-06-03	120.850	124.430	129.190	117.100	-2.490	-1.962%	47.14万	0.00亿	0.000%
2026-06-02	124.900	126.920	128.770	118.790	-1.510	-1.176%	45.60万	0.00亿	0.000%
2026-06-01	123.900	128.430	132.190	117.900	2.910	2.318%	46.74万	0.00亿	0.000%
2026-05-29	119.490	125.520	135.600	118.410	6.100	5.108%	53.83万	0.00亿	0.000%
2026-05-28	105.870	119.420	123.900	103.400	14.220	13.517%	54.66万	0.00亿	0.000%
2026-05-27	110.890	105.200	111.580	103.500	-2.020	-1.884%	32.22万	0.00亿	0.000%
2026-05-26	105.900	107.220	109.900	102.670	-0.861	-0.797%	33.37万	0.00亿	0.000%
2026-05-25	110.401	108.081	113.701	104.991	-0.220	-0.203%	34.53万	0.00亿	0.000%
2026-05-22	98.051	108.301	112.791	98.051	10.250	10.454%	39.93万	0.00亿	0.000%
2026-05-21	109.791	98.051	111.691	97.671	-11.350	-10.375%	40.02万	0.00亿	0.000%
2026-05-20	99.801	109.401	111.171	96.911	9.210	9.192%	36.28万	0.00亿	0.000%
2026-05-19	96.831	100.191	102.031	96.301	3.580	3.706%	31.79万	0.00亿	0.000%
2026-05-18	92.201	96.611	99.691	89.881	5.100	5.573%	35.21万	0.00亿	0.000%
2026-05-15	94.921	91.511	95.301	88.951	-2.170	-2.316%	38.46万	0.00亿	0.000%
2026-05-14	95.861	93.681	99.481	93.551	-8.280	-8.121%	47.78万	0.00亿	0.000%
2026-05-13	91.801	101.961	105.291	90.001	8.280	8.839%	43.11万	0.00亿	0.000%
2026-05-12	91.801	93.681	94.851	90.621	1.010	1.090%	39.92万	0.00亿	0.000%
2026-05-11	93.941	92.671	97.401	88.501	-1.730	-1.833%	56.13万	0.00亿	0.000%
2026-05-08	90.401	94.401	97.301	89.091	1.860	2.010%	45.17万	0.00亿	0.000%
2026-05-07	88.821	92.541	94.601	84.451	2.500	2.777%	49.04万	0.00亿	0.000%
2026-05-06	76.881	90.041	90.041	75.841	15.040	20.053%	44.20万	0.00亿	0.000%
2026-04-30	69.801	75.001	76.141	69.301	3.200	4.457%	54.33万	0.00亿	0.000%
2026-04-29	67.521	71.801	73.411	67.041	4.310	6.386%	54.66万	0.00亿	0.000%
2026-04-28	66.821	67.491	70.591	66.101	0.190	0.282%	47.58万	0.00亿	0.000%
2026-04-27	63.071	67.301	68.911	61.891	7.240	12.054%	60.11万	0.00亿	0.000%
2026-04-24	62.801	60.061	63.171	58.711	-3.120	-4.938%	45.15万	0.00亿	0.000%
2026-04-23	65.361	63.181	66.431	61.491	-0.890	-1.389%	45.38万	0.00亿	0.000%
2026-04-22	61.791	64.071	65.621	61.101	3.460	5.709%	47.91万	0.00亿	0.000%
2026-04-21	52.101	60.611	62.481	51.461	7.950	15.097%	54.96万	0.00亿	0.000%
2026-04-20	50.461	52.661	54.071	50.021	2.580	5.152%	38.76万	0.00亿	0.000%
2026-04-17	47.701	50.081	51.271	47.201	2.360	4.945%	40.61万	0.00亿	0.000%
2026-04-16	46.791	47.721	47.981	45.951	0.860	1.835%	28.54万	0.00亿	0.000%
2026-04-15	46.721	46.861	48.801	46.301	1.210	2.651%	46.42万	0.00亿	0.000%
2026-04-14	45.751	45.651	47.281	44.251	0.450	0.996%	44.63万	0.00亿	0.000%
2026-04-13	43.201	45.201	45.901	43.131	1.640	3.765%	44.40万	0.00亿	0.000%
2026-04-10	44.351	43.561	45.021	43.231	-1.230	-2.746%	41.65万	0.00亿	0.000%
2026-04-09	40.651	44.791	45.571	40.401	3.800	9.270%	51.88万	0.00亿	0.000%
2026-04-08	40.671	40.991	40.991	39.111	1.690	4.300%	36.37万	0.00亿	0.000%
2026-04-07	38.591	39.301	40.401	38.061	0.000	0.000%	36.52万	0.00亿	0.000%
2026-04-03	38.201	37.611	39.291	37.601	0.000	0.000%	17.61万	0.00亿	0.000%
2026-04-02	38.871	37.961	39.451	37.521	0.000	0.000%	20.72万	0.00亿	0.000%
2026-04-01	39.701	39.351	40.951	38.801	0.000	0.000%	29.73万	0.00亿	0.000%