德新科技（603032）历史行情

以下为德新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
2026-10-16	17.180	16.670	17.410	16.400	-0.410	-2.400%	12.49万	0.00亿	0.000%
2026-10-15	17.540	17.080	18.040	16.970	-1.340	-7.275%	16.52万	0.00亿	0.000%
2026-10-14	19.500	18.420	19.880	18.400	-1.010	-5.198%	19.40万	0.00亿	0.000%
2026-10-13	19.800	19.430	20.960	18.910	-0.990	-4.848%	29.00万	0.00亿	0.000%
2026-10-12	18.560	20.420	20.420	18.550	1.860	10.022%	32.44万	0.00亿	0.000%
2026-10-09	18.030	18.560	18.660	17.610	0.420	2.315%	11.07万	0.00亿	0.000%
2026-10-08	17.730	18.140	18.820	17.710	0.370	2.082%	7.27万	0.00亿	0.000%
2026-10-07	17.700	17.770	18.220	17.630	0.120	0.680%	502.26万	0.90亿	2.157%
2026-10-06	17.700	17.770	18.220	17.630	0.120	0.680%	502.26万	0.90亿	2.157%
2026-10-05	17.700	17.770	18.220	17.630	0.120	0.680%	502.26万	0.90亿	2.157%
2026-10-02	17.700	17.770	18.220	17.630	0.120	0.680%	502.26万	0.90亿	2.157%
2026-10-01	17.700	17.770	18.220	17.630	0.120	0.680%	502.26万	0.90亿	2.157%
2026-09-30	17.700	17.770	18.220	17.630	0.120	0.680%	5.02万	0.00亿	0.000%
2026-09-29	17.410	17.650	17.930	17.400	0.240	1.379%	5.07万	0.00亿	0.000%
2026-09-28	18.220	17.410	18.250	17.200	-0.840	-4.603%	5.72万	0.00亿	0.000%
2026-09-27	18.300	18.250	18.830	18.110	-0.110	-0.599%	388.77万	0.72亿	1.669%
2026-09-24	18.300	18.250	18.830	18.110	-0.110	-0.599%	3.89万	0.00亿	0.000%
2026-09-23	18.600	18.360	18.600	18.350	-0.100	-0.542%	2.59万	0.00亿	0.000%
2026-09-22	18.770	18.460	18.920	18.450	-0.210	-1.125%	4.17万	0.00亿	0.000%
2026-09-21	18.720	18.670	18.960	18.610	-0.160	-0.850%	3.76万	0.00亿	0.000%
2026-09-18	18.850	18.830	18.990	18.600	0.160	0.857%	3.17万	0.00亿	0.000%
2026-09-17	18.750	18.670	19.040	18.540	-0.190	-1.007%	3.11万	0.00亿	0.000%
2026-09-16	18.580	18.860	19.070	18.110	0.160	0.856%	6.42万	0.00亿	0.000%
2026-09-15	18.480	18.700	18.980	18.220	0.470	2.578%	8.19万	0.00亿	0.000%
2026-09-14	17.900	18.230	18.490	17.660	0.290	1.616%	3.61万	0.00亿	0.000%
2026-09-11	18.400	17.940	18.500	17.640	-0.710	-3.807%	6.35万	0.00亿	0.000%
2026-09-10	19.000	18.650	19.010	18.610	-0.540	-2.814%	4.08万	0.00亿	0.000%
2026-09-09	19.200	19.190	19.280	18.970	-0.050	-0.260%	4.67万	0.00亿	0.000%
2026-09-08	19.500	19.240	19.680	19.160	-0.330	-1.686%	5.83万	0.00亿	0.000%
2026-09-07	19.200	19.570	19.740	19.050	0.360	1.874%	7.78万	0.00亿	0.000%
2026-09-04	19.660	19.210	20.300	19.000	-0.370	-1.890%	13.14万	0.00亿	0.000%
2026-09-03	19.600	19.580	19.780	19.170	0.140	0.720%	5.95万	0.00亿	0.000%
2026-09-02	19.530	19.440	19.830	19.150	-0.280	-1.420%	6.81万	0.00亿	0.000%
2026-09-01	20.100	19.720	20.330	19.710	-0.380	-1.891%	9.03万	0.00亿	0.000%
2026-08-31	19.300	20.100	20.280	19.200	0.450	2.290%	12.44万	0.00亿	0.000%
2026-08-28	19.670	19.650	19.800	19.400	-0.210	-1.057%	11.09万	0.00亿	0.000%
2026-08-27	20.400	19.860	20.400	19.470	-0.190	-0.948%	17.10万	0.00亿	0.000%
2026-08-26	19.220	20.050	20.520	19.170	0.690	3.564%	19.21万	0.00亿	0.000%
2026-08-25	20.200	19.360	20.200	18.630	-0.860	-4.253%	20.00万	0.00亿	0.000%
2026-08-24	18.700	20.220	20.220	18.700	1.840	10.011%	8.62万	0.00亿	0.000%
2026-08-21	17.980	18.380	18.540	17.630	0.230	1.267%	4.77万	0.00亿	0.000%
2026-08-20	18.390	18.150	18.550	17.980	-0.010	-0.055%	4.23万	0.00亿	0.000%
2026-08-19	19.320	18.160	19.330	18.100	-1.350	-6.920%	6.61万	0.00亿	0.000%
2026-08-18	19.640	19.510	19.720	19.230	-0.130	-0.662%	4.84万	0.00亿	0.000%
2026-08-17	19.180	19.640	19.650	19.000	0.430	2.238%	5.49万	0.00亿	0.000%
2026-08-14	19.170	19.210	19.460	18.850	0.050	0.261%	6.20万	0.00亿	0.000%
2026-08-13	19.770	19.160	19.870	19.120	-0.520	-2.642%	7.41万	0.00亿	0.000%
2026-08-12	19.550	19.680	19.870	19.440	0.120	0.613%	5.60万	0.00亿	0.000%
2026-08-11	19.250	19.560	19.820	19.150	0.170	0.877%	7.65万	0.00亿	0.000%
2026-08-10	19.540	19.390	19.540	19.090	-0.020	-0.103%	5.83万	0.00亿	0.000%
2026-08-07	19.070	19.410	19.500	18.590	0.310	1.623%	9.47万	0.00亿	0.000%
2026-08-06	19.000	19.100	19.650	18.600	0.120	0.632%	10.56万	0.00亿	0.000%
2026-08-05	17.660	18.980	19.090	17.590	1.330	7.535%	16.63万	0.00亿	0.000%
2026-08-04	17.220	17.650	17.790	17.220	0.430	2.497%	7.41万	0.00亿	0.000%
2026-08-03	17.220	17.220	17.330	16.800	-0.030	-0.174%	7.35万	0.00亿	0.000%
2026-07-31	16.850	17.250	17.850	16.850	0.770	4.672%	10.92万	0.00亿	0.000%
2026-07-30	16.980	16.480	17.220	16.470	-0.660	-3.851%	7.23万	0.00亿	0.000%
2026-07-29	16.950	17.140	17.340	16.310	0.200	1.181%	7.82万	0.00亿	0.000%
2026-07-28	17.020	16.940	17.650	16.840	-0.300	-1.740%	7.14万	0.00亿	0.000%
2026-07-27	16.520	17.240	17.400	16.450	0.720	4.358%	7.77万	0.00亿	0.000%
2026-07-24	16.980	16.520	17.040	16.360	-0.690	-4.009%	5.56万	0.00亿	0.000%
2026-07-23	16.280	17.210	17.230	16.280	0.600	3.612%	7.49万	0.00亿	0.000%
2026-07-22	17.130	16.610	17.320	16.450	-0.710	-4.099%	8.09万	0.00亿	0.000%
2026-07-21	16.970	17.320	17.400	15.500	0.770	4.653%	12.50万	0.00亿	0.000%
2026-07-20	18.140	16.550	18.170	16.200	-1.250	-7.022%	11.26万	0.00亿	0.000%
2026-07-17	19.150	17.800	19.150	17.560	-1.180	-6.217%	10.21万	0.00亿	0.000%
2026-07-16	19.800	18.980	20.050	18.750	-1.150	-5.713%	10.31万	0.00亿	0.000%
2026-07-15	20.500	20.130	20.940	19.770	0.060	0.299%	10.57万	0.00亿	0.000%
2026-07-14	19.890	20.070	20.250	19.250	0.170	0.854%	10.93万	0.00亿	0.000%
2026-07-13	21.000	19.900	21.810	19.850	-1.500	-7.009%	17.68万	0.00亿	0.000%
2026-07-10	22.000	21.400	24.000	21.310	-0.790	-3.560%	24.90万	0.00亿	0.000%
2026-07-09	22.000	22.190	23.020	21.690	-1.910	-7.925%	28.29万	0.00亿	0.000%
2026-07-08	24.500	24.100	25.500	24.100	-2.680	-10.007%	20.85万	0.00亿	0.000%
2026-07-07	28.620	26.780	30.770	26.780	-2.970	-9.983%	33.08万	0.00亿	0.000%
2026-07-06	28.450	29.750	30.360	28.100	2.150	7.790%	36.78万	0.00亿	0.000%
2026-07-03	25.650	27.600	27.950	25.180	1.660	6.399%	27.88万	0.00亿	0.000%
2026-07-02	25.860	25.940	27.170	24.730	-0.110	-0.422%	18.68万	0.00亿	0.000%
2026-07-01	26.880	26.050	27.450	25.680	-0.850	-3.160%	22.15万	0.00亿	0.000%
2026-06-30	27.000	26.900	27.360	26.090	0.030	0.112%	26.06万	0.00亿	0.000%
2026-06-29	24.550	26.870	26.870	24.320	2.440	9.988%	26.72万	0.00亿	0.000%
2026-06-26	25.800	24.430	25.800	24.020	-0.870	-3.439%	14.03万	0.00亿	0.000%
2026-06-25	26.300	25.300	27.120	25.080	-1.050	-3.985%	18.81万	0.00亿	0.000%
2026-06-24	24.800	26.350	26.940	24.700	1.210	4.813%	16.38万	0.00亿	0.000%
2026-06-23	25.950	25.140	25.980	24.980	-0.930	-3.567%	10.96万	0.00亿	0.000%
2026-06-22	25.050	26.070	26.330	24.500	1.040	4.155%	16.47万	0.00亿	0.000%
2026-06-18	25.400	25.030	25.950	25.030	-0.690	-2.683%	15.90万	0.00亿	0.000%
2026-06-17	24.200	25.720	26.040	24.030	1.120	4.553%	19.62万	0.00亿	0.000%
2026-06-16	23.770	24.600	25.280	23.520	1.090	4.636%	18.86万	0.00亿	0.000%
2026-06-15	21.800	23.510	24.080	21.800	1.620	7.401%	19.79万	0.00亿	0.000%
2026-06-12	22.410	21.890	22.590	21.840	-0.080	-0.364%	9.39万	0.00亿	0.000%
2026-06-11	22.260	21.970	22.980	21.630	-0.450	-2.007%	12.85万	0.00亿	0.000%
2026-06-10	23.230	22.420	23.250	22.030	-1.280	-5.401%	15.14万	0.00亿	0.000%
2026-06-09	23.970	23.700	24.500	23.400	-0.220	-0.920%	14.20万	0.00亿	0.000%
2026-06-08	24.880	23.920	25.410	23.480	-1.330	-5.267%	15.19万	0.00亿	0.000%
2026-06-05	23.970	25.250	26.440	23.330	1.090	4.512%	23.62万	0.00亿	0.000%
2026-06-04	24.600	24.160	25.140	23.530	-1.027	-4.078%	20.95万	0.00亿	0.000%
2026-06-03	23.957	25.187	26.437	23.717	0.650	2.649%	22.20万	0.00亿	0.000%
2026-06-02	24.557	24.537	25.247	23.667	-0.370	-1.486%	21.35万	0.00亿	0.000%
2026-06-01	25.187	24.907	26.727	24.787	-0.430	-1.697%	25.93万	0.00亿	0.000%
2026-05-29	27.377	25.337	28.177	25.027	-2.310	-8.355%	46.54万	0.00亿	0.000%
2026-05-28	26.457	27.647	27.647	26.397	2.520	10.029%	12.44万	0.00亿	0.000%
2026-05-27	23.957	25.127	25.127	23.417	2.290	10.028%	29.54万	0.00亿	0.000%
2026-05-26	22.177	22.837	23.047	22.157	0.530	2.376%	10.66万	0.00亿	0.000%
2026-05-25	23.067	22.307	23.067	21.817	-0.900	-3.878%	14.01万	0.00亿	0.000%
2026-05-22	22.957	23.207	23.397	22.477	0.290	1.265%	11.03万	0.00亿	0.000%
2026-05-21	23.617	22.917	24.577	22.847	-0.720	-3.046%	16.99万	0.00亿	0.000%
2026-05-20	22.577	23.637	24.237	22.147	0.950	4.187%	15.95万	0.00亿	0.000%
2026-05-19	22.257	22.687	22.947	21.997	0.220	0.979%	12.06万	0.00亿	0.000%
2026-05-18	22.507	22.467	23.027	22.217	-0.150	-0.663%	12.66万	0.00亿	0.000%
2026-05-15	22.467	22.617	23.427	22.437	0.080	0.355%	14.48万	0.00亿	0.000%
2026-05-14	23.297	22.537	23.467	22.497	-0.840	-3.593%	13.14万	0.00亿	0.000%
2026-05-13	23.557	23.377	24.307	23.177	-1.010	-4.142%	19.80万	0.00亿	0.000%
2026-05-12	25.717	24.387	25.837	23.717	-1.970	-7.474%	23.56万	0.00亿	0.000%
2026-05-11	24.307	26.357	26.397	24.237	1.770	7.199%	20.22万	0.00亿	0.000%
2026-05-08	23.877	24.587	26.437	23.697	0.450	1.864%	21.71万	0.00亿	0.000%
2026-05-07	23.577	24.137	24.607	23.457	0.530	2.245%	19.17万	0.00亿	0.000%
2026-05-06	23.157	23.607	23.747	22.857	0.340	1.461%	16.62万	0.00亿	0.000%
2026-04-30	22.977	23.267	23.807	22.817	0.230	0.998%	14.34万	0.00亿	0.000%
2026-04-29	22.597	23.037	23.207	22.207	0.440	1.947%	12.82万	0.00亿	0.000%
2026-04-28	23.417	22.597	23.447	22.327	-0.820	-3.502%	14.08万	0.00亿	0.000%
2026-04-27	22.927	23.417	23.447	22.567	0.490	2.137%	16.41万	0.00亿	0.000%
2026-04-24	21.697	22.927	23.717	21.567	1.100	5.040%	19.53万	0.00亿	0.000%
2026-04-23	22.437	21.827	22.437	21.557	-0.780	-3.450%	15.99万	0.00亿	0.000%
2026-04-22	22.807	22.607	23.157	22.197	-0.080	-0.353%	17.37万	0.00亿	0.000%
2026-04-21	22.957	22.687	23.177	22.247	-0.580	-2.493%	15.68万	0.00亿	0.000%
2026-04-20	22.717	23.267	23.537	22.407	0.000	0.000%	21.56万	0.00亿	0.000%
2026-04-17	21.997	22.717	23.387	21.737	0.000	0.000%	27.32万	0.00亿	0.000%
2026-04-16	19.960	22.110	22.110	19.960	2.010	10.000%	31.70万	6.79亿	13.680%
2026-04-15	19.687	20.097	20.397	19.407	0.000	0.000%	19.23万	0.00亿	0.000%
2026-04-14	19.237	19.817	19.887	18.767	1.190	6.389%	21.89万	0.00亿	0.000%
2026-04-13	18.157	18.627	18.707	18.127	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-10	17.837	18.227	18.527	17.837	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-09	17.767	17.667	17.897	17.637	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-08	17.787	17.857	17.857	17.517	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-07	16.887	17.377	17.387	16.887	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-03	17.377	16.827	17.627	16.667	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-02	17.747	17.377	17.887	17.237	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-01	17.757	17.847	17.967	17.587	0.000	0.000%	4.49万	0.00亿	0.000%