德力佳（603092）历史行情

以下为德力佳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
2026-10-14	43.000	40.600	43.290	40.600	-2.810	-6.473%	320.29万	1.33亿	9.265%
2026-10-13	46.600	43.410	46.800	43.050	-4.420	-9.240%	4.25万	1.87亿	12.290%
2026-10-12	47.440	47.830	49.490	46.680	0.090	0.190%	3.42万	1.65亿	9.900%
2026-10-09	46.600	47.740	49.920	46.520	0.320	0.670%	4.44万	2.14亿	12.840%
2026-10-08	47.660	47.420	48.540	46.000	-0.770	-1.600%	3.46万	1.63亿	10.000%
2026-10-07	48.010	48.190	49.190	47.000	-0.830	-1.693%	366.59万	1.76亿	10.604%
2026-10-06	48.010	48.190	49.190	47.000	-0.830	-1.693%	366.59万	1.76亿	10.604%
2026-10-05	48.010	48.190	49.190	47.000	-0.830	-1.693%	366.59万	1.76亿	10.604%
2026-10-02	48.010	48.190	49.190	47.000	-0.830	-1.693%	366.59万	1.76亿	10.604%
2026-10-01	48.010	48.190	49.190	47.000	-0.830	-1.693%	366.59万	1.76亿	10.604%
2026-09-30	48.010	48.190	49.190	47.000	-0.830	-1.690%	3.67万	1.76亿	10.600%
2026-09-29	47.450	49.020	50.350	45.880	0.680	1.410%	5.74万	2.77亿	16.610%
2026-09-28	45.840	48.340	48.900	45.350	2.490	5.430%	6.30万	2.99亿	18.210%
2026-09-27	43.350	45.850	46.840	43.210	2.100	4.800%	408.38万	1.85亿	11.812%
2026-09-24	43.350	45.850	46.840	43.210	2.100	4.800%	4.08万	1.85亿	11.810%
2026-09-23	43.680	43.750	43.990	43.280	0.070	0.160%	1.25万	0.54亿	3.610%
2026-09-22	44.600	43.680	44.790	43.540	-0.920	-2.060%	1.93万	0.85亿	5.580%
2026-09-21	44.620	44.600	44.990	44.410	-0.510	-1.130%	2.26万	1.01亿	6.520%
2026-09-18	43.620	45.110	45.170	43.470	0.790	1.780%	3.60万	1.60亿	10.410%
2026-09-17	42.860	44.320	44.680	42.120	0.880	2.030%	3.91万	1.70亿	11.310%
2026-09-16	43.700	43.440	44.580	42.810	-0.930	-2.100%	3.21万	1.40亿	9.290%
2026-09-15	41.020	44.370	44.970	40.710	3.370	8.220%	4.63万	2.01亿	13.400%
2026-09-14	40.850	41.000	41.250	40.550	0.080	0.200%	0.60万	0.24亿	1.720%
2026-09-11	40.640	40.920	41.110	40.320	-0.310	-0.750%	0.92万	0.37亿	2.660%
2026-09-10	41.310	41.230	41.700	40.620	-0.270	-0.650%	0.99万	0.41亿	2.880%
2026-09-09	42.050	41.500	42.060	41.470	-0.540	-1.280%	0.83万	0.35亿	2.400%
2026-09-08	42.180	42.040	42.320	41.890	-0.140	-0.330%	0.66万	0.28亿	1.910%
2026-09-07	41.770	42.180	42.300	41.220	0.500	1.200%	1.07万	0.45亿	3.080%
2026-09-04	41.990	41.680	42.390	41.550	-0.220	-0.530%	1.04万	0.44亿	3.010%
2026-09-03	42.220	41.900	42.820	41.720	-0.240	-0.570%	0.81万	0.34亿	2.360%
2026-09-02	42.450	42.140	42.560	41.930	-0.710	-1.660%	0.93万	0.39亿	2.680%
2026-09-01	43.180	42.850	43.200	42.560	-0.360	-0.830%	1.23万	0.53亿	3.560%
2026-08-31	42.280	43.210	43.480	41.630	0.910	2.150%	1.76万	0.75亿	5.100%
2026-08-28	41.990	42.300	42.390	41.870	0.300	0.710%	1.08万	0.46亿	3.120%
2026-08-27	41.790	42.000	42.000	41.250	0.180	0.430%	1.09万	0.45亿	3.160%
2026-08-26	41.650	41.820	42.070	41.610	-0.020	-0.050%	1.01万	0.42亿	2.930%
2026-08-25	41.100	41.840	41.940	40.890	0.600	1.450%	1.70万	0.71亿	4.930%
2026-08-24	42.850	41.240	42.880	40.810	-1.870	-4.340%	2.64万	1.10亿	7.630%
2026-08-21	46.000	43.110	46.000	42.900	-4.230	-8.940%	4.11万	1.79亿	11.890%
2026-08-20	47.080	47.340	47.780	47.080	0.200	0.420%	0.81万	0.38亿	2.330%
2026-08-19	48.930	47.140	48.930	47.010	-1.590	-3.260%	1.36万	0.65亿	3.940%
2026-08-18	48.800	48.730	49.190	48.430	-0.500	-1.020%	0.80万	0.39亿	2.310%
2026-08-17	48.700	49.230	49.240	48.270	0.650	1.340%	0.97万	0.47亿	2.800%
2026-08-14	49.670	48.580	49.670	48.360	-0.870	-1.760%	1.43万	0.70亿	4.140%
2026-08-13	50.640	49.450	51.000	49.430	-0.790	-1.570%	1.84万	0.92亿	5.310%
2026-08-12	49.660	50.240	50.270	49.380	0.530	1.070%	1.24万	0.62亿	3.590%
2026-08-11	50.100	49.710	50.170	49.200	-0.700	-1.390%	1.91万	0.95亿	5.530%
2026-08-10	49.160	50.410	50.580	48.900	0.800	1.610%	1.77万	0.88亿	5.130%
2026-08-07	49.040	49.610	49.680	48.730	0.130	0.260%	1.38万	0.68亿	4.000%
2026-08-06	50.000	49.480	50.150	49.010	-0.520	-1.040%	1.61万	0.80亿	4.650%
2026-08-05	50.800	50.000	51.200	49.650	-1.000	-1.960%	2.95万	1.48亿	8.540%
2026-08-04	51.720	51.000	51.810	50.770	-0.710	-1.370%	1.56万	0.80亿	4.520%
2026-08-03	50.000	51.710	52.000	49.740	1.970	3.960%	2.44万	1.25亿	7.050%
2026-07-31	49.620	49.740	50.390	49.380	0.140	0.280%	1.66万	0.83亿	4.790%
2026-07-30	48.760	49.600	50.450	48.590	0.730	1.490%	1.75万	0.87亿	5.050%
2026-07-29	49.080	48.870	49.680	48.200	-0.630	-1.270%	1.75万	0.86亿	5.060%
2026-07-28	50.100	49.500	51.400	49.140	-0.880	-1.750%	1.83万	0.91亿	5.290%
2026-07-27	48.640	50.380	50.470	48.000	1.730	3.560%	2.53万	1.25亿	7.300%
2026-07-24	46.850	48.650	50.560	46.850	1.020	2.140%	3.20万	1.56亿	9.250%
2026-07-23	46.010	47.630	47.720	45.800	1.210	2.610%	1.97万	0.92亿	5.690%
2026-07-22	47.760	46.420	48.600	46.060	-2.180	-4.490%	2.63万	1.23亿	7.610%
2026-07-21	49.010	48.600	49.010	48.000	0.090	0.190%	1.49万	0.72亿	4.320%
2026-07-20	47.710	48.510	49.100	47.430	0.580	1.210%	1.58万	0.76亿	4.580%
2026-07-17	48.410	47.930	49.070	46.580	-0.670	-1.380%	1.40万	0.67亿	4.040%
2026-07-16	48.180	48.600	49.390	47.870	0.230	0.480%	0.95万	0.46亿	2.750%
2026-07-15	48.800	48.370	49.040	48.100	-0.600	-1.230%	1.16万	0.56亿	3.350%
2026-07-14	48.400	48.970	49.010	47.700	0.360	0.740%	1.01万	0.49亿	2.910%
2026-07-13	50.330	48.610	50.590	47.490	-2.270	-4.460%	1.82万	0.89亿	5.250%
2026-07-10	50.200	50.880	52.100	49.980	0.390	0.770%	1.07万	0.54亿	3.090%
2026-07-09	50.400	50.490	50.580	49.460	0.040	0.080%	0.98万	0.49亿	2.840%
2026-07-08	52.020	50.450	52.330	50.450	-1.570	-3.020%	1.00万	0.51亿	2.890%
2026-07-07	54.040	52.020	54.460	51.900	-2.010	-3.720%	1.13万	0.60亿	3.280%
2026-07-06	54.500	54.030	56.370	53.890	-0.310	-0.570%	1.47万	0.81亿	4.240%
2026-07-03	52.610	54.340	54.460	52.600	1.600	3.030%	1.25万	0.68亿	3.630%
2026-07-02	53.510	52.740	54.680	52.580	-1.350	-2.500%	1.39万	0.75亿	4.030%
2026-07-01	53.800	54.090	54.770	52.760	0.120	0.220%	1.30万	0.70亿	3.750%
2026-06-30	53.960	53.970	54.590	53.510	0.070	0.130%	1.32万	0.71亿	3.820%
2026-06-29	52.980	53.900	54.900	51.750	1.090	2.060%	1.56万	0.83亿	4.500%
2026-06-26	54.600	52.810	54.930	52.630	-0.790	-1.470%	1.58万	0.85亿	4.560%
2026-06-25	56.290	53.600	57.190	53.170	-3.220	-5.670%	1.99万	1.08亿	5.750%
2026-06-24	56.660	56.820	58.030	55.910	0.220	0.390%	1.22万	0.71亿	3.540%
2026-06-23	57.230	56.600	57.540	56.190	-0.480	-0.840%	0.91万	0.53亿	2.640%
2026-06-22	56.610	57.080	57.120	54.810	0.370	0.650%	1.34万	0.75亿	3.870%
2026-06-18	58.350	56.710	58.870	56.680	-1.580	-2.710%	1.45万	0.84亿	4.200%
2026-06-17	57.260	58.290	58.500	57.260	0.310	0.530%	0.99万	0.58亿	2.860%
2026-06-16	58.900	57.980	58.900	57.630	-1.010	-1.710%	1.18万	0.69亿	3.410%
2026-06-15	58.260	58.990	59.160	57.640	0.280	0.480%	1.64万	0.97亿	4.740%
2026-06-12	56.280	58.710	58.710	55.380	3.040	5.460%	2.10万	1.21亿	6.080%
2026-06-11	55.390	55.670	56.640	54.770	-0.460	-0.820%	1.20万	0.67亿	3.460%
2026-06-10	56.580	56.130	56.580	55.060	-0.810	-1.420%	1.13万	0.64亿	3.270%
2026-06-09	57.090	56.940	57.960	56.460	-0.140	-0.250%	1.36万	0.78亿	3.920%
2026-06-08	58.280	57.080	59.480	56.210	-2.940	-4.900%	1.69万	0.98亿	4.880%
2026-06-05	59.830	60.020	61.060	58.260	-0.010	-0.020%	1.73万	1.04亿	5.010%
2026-06-04	63.120	60.030	63.180	59.890	-3.230	-5.110%	2.49万	1.53亿	7.190%
2026-06-03	64.930	63.260	64.930	62.750	-1.470	-2.270%	1.84万	1.18亿	5.310%
2026-06-02	65.180	64.730	65.480	63.980	-0.460	-0.710%	1.26万	0.83亿	3.660%
2026-06-01	66.880	65.190	67.760	64.980	-1.630	-2.440%	1.71万	1.14亿	4.950%
2026-05-29	67.480	66.820	68.470	66.440	-1.120	-1.650%	1.68万	1.14亿	4.850%
2026-05-28	67.990	67.940	68.260	66.780	-0.130	-0.190%	1.38万	0.94亿	3.980%
2026-05-27	69.360	68.070	70.320	67.580	-1.310	-1.890%	1.60万	1.11亿	4.620%
2026-05-26	68.690	69.380	70.880	66.070	0.540	0.780%	3.47万	2.39亿	10.040%
2026-05-25	71.040	68.840	71.780	68.710	-2.210	-3.110%	2.27万	1.60亿	6.570%
2026-05-22	70.510	71.050	71.770	68.200	0.640	0.910%	2.86万	2.02亿	8.280%
2026-05-21	75.780	70.410	75.820	69.960	-5.370	-7.090%	3.76万	2.75亿	10.880%
2026-05-20	75.360	75.780	76.870	75.080	0.250	0.330%	1.95万	1.49亿	5.630%
2026-05-19	74.480	75.530	76.330	74.030	1.050	1.410%	2.11万	1.60亿	6.110%
2026-05-18	72.950	74.480	76.750	72.790	1.070	1.460%	2.32万	1.75亿	6.710%
2026-05-15	71.690	73.410	75.180	69.580	1.720	2.400%	3.33万	2.44亿	9.640%
2026-05-14	75.220	71.690	75.220	71.580	-3.530	-4.690%	2.06万	1.52亿	5.960%
2026-05-13	72.620	75.220	75.540	72.270	2.440	3.350%	2.46万	1.85亿	7.110%
2026-05-12	74.510	72.780	74.680	72.040	-1.050	-1.420%	2.16万	1.59亿	6.240%
2026-05-11	76.380	73.830	76.670	73.450	-2.200	-2.890%	2.98万	2.23亿	8.610%
2026-05-08	74.050	76.030	76.160	72.380	1.810	2.440%	3.01万	2.28亿	8.710%
2026-05-07	73.530	74.220	77.690	73.380	-0.660	-0.880%	3.24万	2.46亿	9.380%
2026-05-06	72.860	74.880	75.180	72.390	2.500	3.450%	2.76万	2.07亿	8.260%
2026-04-30	74.740	72.380	75.110	72.100	-3.260	-4.310%	2.25万	1.66亿	6.710%
2026-04-29	71.380	75.640	76.860	70.830	3.920	5.470%	3.27万	2.44亿	9.780%
2026-04-28	74.910	71.720	74.910	71.460	-3.200	-4.270%	2.70万	1.98亿	8.080%
2026-04-27	74.220	74.920	77.570	73.690	0.440	0.590%	3.21万	2.46亿	9.610%
2026-04-24	73.120	74.480	74.930	71.880	0.300	0.400%	2.64万	1.95亿	7.890%
2026-04-23	73.350	74.180	76.380	71.380	2.950	4.140%	5.68万	4.25亿	16.980%
2026-04-22	70.130	71.230	71.730	69.850	0.780	1.110%	1.47万	1.05亿	4.390%
2026-04-21	69.920	70.450	71.960	69.460	0.530	0.760%	2.24万	1.60亿	6.700%
2026-04-20	67.680	69.920	70.030	67.410	1.740	2.550%	2.02万	1.40亿	6.020%
2026-04-17	68.770	68.180	70.060	68.180	-0.590	-0.860%	1.50万	1.04亿	4.490%
2026-04-16	68.530	68.770	69.180	67.710	0.280	0.410%	1.72万	1.19亿	5.130%
2026-04-15	68.279	68.489	69.339	67.659	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-14	67.289	67.659	68.209	66.999	-0.020	-0.030%	1.44万	0.00亿	0.000%
2026-04-13	67.159	67.679	67.879	66.509	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-10	66.579	67.629	67.679	66.579	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-09	66.489	66.409	66.769	65.689	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-08	66.079	67.149	67.149	65.569	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-07	63.299	65.239	65.949	63.299	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-03	65.089	63.569	65.579	63.119	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-02	65.709	65.079	66.879	64.579	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-01	66.029	66.159	66.799	65.649	0.000	0.000%	1.72万	0.00亿	0.000%