德业股份（605117）历史行情

以下为德业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
2026-10-09	76.400	75.680	76.970	74.400	-1.280	-1.663%	1,028.96万	7.76亿	0.808%
2026-10-08	78.590	76.960	78.990	76.230	-1.200	-1.535%	8.33万	0.00亿	0.000%
2026-10-07	77.920	78.160	78.500	77.170	0.310	0.398%	618.63万	4.82亿	0.486%
2026-10-06	77.920	78.160	78.500	77.170	0.310	0.398%	618.63万	4.82亿	0.486%
2026-10-05	77.920	78.160	78.500	77.170	0.310	0.398%	618.63万	4.82亿	0.486%
2026-10-02	77.920	78.160	78.500	77.170	0.310	0.398%	618.63万	4.82亿	0.486%
2026-10-01	77.920	78.160	78.500	77.170	0.310	0.398%	618.63万	4.82亿	0.486%
2026-09-30	77.920	78.160	78.500	77.170	0.310	0.398%	6.19万	0.00亿	0.000%
2026-09-29	77.840	77.850	78.740	76.840	0.080	0.103%	10.01万	0.00亿	0.000%
2026-09-28	76.110	77.770	79.180	76.020	1.300	1.700%	16.38万	0.00亿	0.000%
2026-09-27	78.310	76.470	78.780	75.950	-1.540	-1.974%	1,664.91万	12.87亿	1.308%
2026-09-24	78.310	76.470	78.780	75.950	-1.540	-1.974%	16.65万	0.00亿	0.000%
2026-09-23	82.350	78.010	82.390	76.250	-4.370	-5.305%	24.19万	0.00亿	0.000%
2026-09-22	82.000	82.380	83.080	81.790	0.410	0.500%	7.34万	0.00亿	0.000%
2026-09-21	84.630	81.970	84.990	81.600	-2.660	-3.143%	11.10万	0.00亿	0.000%
2026-09-18	83.880	84.630	84.630	82.950	1.730	2.087%	8.66万	0.00亿	0.000%
2026-09-17	84.500	82.900	85.870	82.860	-2.220	-2.608%	8.44万	0.00亿	0.000%
2026-09-16	85.100	85.120	87.160	84.880	0.010	0.012%	7.86万	0.00亿	0.000%
2026-09-15	85.450	85.110	86.150	84.430	-0.690	-0.804%	6.12万	0.00亿	0.000%
2026-09-14	87.500	85.800	87.800	85.000	0.300	0.351%	10.53万	0.00亿	0.000%
2026-09-11	82.860	85.500	85.880	82.500	2.390	2.876%	13.86万	0.00亿	0.000%
2026-09-10	82.000	83.110	85.150	81.400	0.910	1.107%	11.75万	0.00亿	0.000%
2026-09-09	81.330	82.200	82.500	81.000	0.870	1.070%	9.06万	0.00亿	0.000%
2026-09-08	84.850	81.330	84.980	80.840	-3.860	-4.531%	22.89万	0.00亿	0.000%
2026-09-07	86.430	85.190	86.700	84.800	-1.230	-1.423%	8.47万	0.00亿	0.000%
2026-09-04	86.700	86.420	87.880	86.030	0.170	0.197%	8.35万	0.00亿	0.000%
2026-09-03	86.200	86.250	87.470	85.440	0.750	0.877%	7.14万	0.00亿	0.000%
2026-09-02	85.690	85.500	87.250	85.100	0.140	0.164%	15.22万	0.00亿	0.000%
2026-09-01	87.920	85.360	87.920	85.100	-2.680	-3.044%	15.52万	0.00亿	0.000%
2026-08-31	90.460	88.040	90.470	84.010	-4.260	-4.615%	24.70万	0.00亿	0.000%
2026-08-28	95.000	92.300	95.500	92.100	-4.480	-4.629%	14.41万	0.00亿	0.000%
2026-08-27	97.460	96.780	97.730	91.190	0.280	0.290%	17.28万	0.00亿	0.000%
2026-08-26	95.010	96.500	98.320	94.100	1.490	1.568%	10.92万	0.00亿	0.000%
2026-08-25	92.880	95.010	96.500	91.660	0.700	0.742%	10.17万	0.00亿	0.000%
2026-08-24	96.280	94.310	97.380	93.100	-1.890	-1.965%	9.30万	0.00亿	0.000%
2026-08-21	93.560	96.200	97.500	93.010	2.470	2.635%	12.96万	0.00亿	0.000%
2026-08-20	95.440	93.730	96.160	93.000	-1.140	-1.202%	9.78万	0.00亿	0.000%
2026-08-19	96.000	94.870	97.920	94.550	-3.550	-3.607%	14.05万	0.00亿	0.000%
2026-08-18	96.000	98.420	98.880	95.000	2.830	2.961%	18.47万	0.00亿	0.000%
2026-08-17	90.030	95.590	95.770	90.030	5.280	5.847%	19.52万	0.00亿	0.000%
2026-08-14	90.560	90.310	91.670	89.360	-0.400	-0.441%	9.08万	0.00亿	0.000%
2026-08-13	93.910	90.710	94.200	90.580	-3.380	-3.592%	18.48万	0.00亿	0.000%
2026-08-12	89.980	94.090	97.530	89.860	2.690	2.943%	25.77万	0.00亿	0.000%
2026-08-11	85.180	91.400	92.300	84.800	5.640	6.576%	26.01万	0.00亿	0.000%
2026-08-10	84.990	85.760	86.440	83.770	0.940	1.108%	15.95万	0.00亿	0.000%
2026-08-07	82.680	84.820	85.830	82.670	1.320	1.581%	18.27万	0.00亿	0.000%
2026-08-06	82.820	83.500	83.740	81.220	-0.260	-0.310%	13.41万	0.00亿	0.000%
2026-08-05	81.600	83.760	84.200	80.850	1.280	1.552%	14.61万	0.00亿	0.000%
2026-08-04	82.000	82.480	82.970	81.000	1.540	1.903%	9.84万	0.00亿	0.000%
2026-08-03	81.590	80.940	82.580	79.100	-0.870	-1.063%	12.84万	0.00亿	0.000%
2026-07-31	84.050	81.810	85.460	81.410	-1.420	-1.706%	12.68万	0.00亿	0.000%
2026-07-30	84.490	83.230	86.270	82.400	-1.900	-2.232%	10.04万	0.00亿	0.000%
2026-07-29	82.590	85.130	86.250	80.880	1.930	2.320%	14.59万	0.00亿	0.000%
2026-07-28	87.080	83.200	87.710	82.400	-5.020	-5.690%	14.11万	0.00亿	0.000%
2026-07-27	89.320	88.220	89.550	86.660	-0.230	-0.260%	12.76万	0.00亿	0.000%
2026-07-24	89.550	88.450	92.210	88.280	-0.060	-0.068%	26.79万	0.00亿	0.000%
2026-07-23	80.500	88.510	88.510	80.500	8.050	10.005%	24.39万	0.00亿	0.000%
2026-07-22	81.300	80.460	83.130	80.020	-0.810	-0.997%	12.30万	0.00亿	0.000%
2026-07-21	79.010	81.270	81.650	77.480	1.870	2.355%	14.44万	0.00亿	0.000%
2026-07-20	80.150	79.400	81.870	77.800	-0.750	-0.936%	16.71万	0.00亿	0.000%
2026-07-17	82.000	80.150	83.270	79.470	-2.470	-2.990%	12.57万	0.00亿	0.000%
2026-07-16	84.900	82.620	87.500	82.160	-2.780	-3.255%	13.05万	0.00亿	0.000%
2026-07-15	86.300	85.400	89.190	84.950	-0.300	-0.350%	15.50万	0.00亿	0.000%
2026-07-14	84.190	85.700	85.700	83.040	1.520	1.806%	14.33万	0.00亿	0.000%
2026-07-13	84.500	84.180	87.850	83.000	0.180	0.214%	21.86万	0.00亿	0.000%
2026-07-10	85.980	84.000	88.300	83.840	-2.190	-2.541%	19.78万	0.00亿	0.000%
2026-07-09	91.000	86.190	91.000	83.160	-3.380	-3.774%	35.81万	0.00亿	0.000%
2026-07-08	96.150	89.570	96.480	89.240	-6.920	-7.172%	20.42万	0.00亿	0.000%
2026-07-07	96.100	96.490	98.150	95.200	0.370	0.385%	10.42万	0.00亿	0.000%
2026-07-06	96.000	96.120	99.220	95.610	-0.320	-0.332%	13.60万	0.00亿	0.000%
2026-07-03	94.570	96.440	97.970	93.780	1.780	1.880%	13.89万	0.00亿	0.000%
2026-07-02	99.470	94.660	100.960	94.500	-6.840	-6.739%	18.03万	0.00亿	0.000%
2026-07-01	104.500	101.500	104.560	97.000	-4.680	-4.408%	24.66万	0.00亿	0.000%
2026-06-30	105.000	106.180	107.120	101.790	1.910	1.832%	20.55万	0.00亿	0.000%
2026-06-29	97.760	104.270	104.860	97.640	7.780	8.063%	29.68万	0.00亿	0.000%
2026-06-26	99.300	96.490	100.450	96.360	-2.830	-2.849%	15.57万	0.00亿	0.000%
2026-06-25	99.280	99.320	100.200	97.500	-0.430	-0.431%	19.33万	0.00亿	0.000%
2026-06-24	102.000	99.750	102.560	99.000	-1.690	-1.666%	18.07万	0.00亿	0.000%
2026-06-23	109.500	101.440	109.550	101.030	-7.560	-6.936%	26.55万	0.00亿	0.000%
2026-06-22	105.100	109.000	110.360	104.100	5.800	5.620%	29.84万	0.00亿	0.000%
2026-06-18	103.000	103.200	106.000	101.300	0.120	0.116%	18.30万	0.00亿	0.000%
2026-06-17	101.480	103.080	103.790	100.000	0.660	0.644%	17.81万	0.00亿	0.000%
2026-06-16	102.810	102.420	105.910	100.660	1.460	1.446%	22.44万	0.00亿	0.000%
2026-06-15	102.280	100.960	102.490	94.000	-2.830	-2.727%	31.33万	0.00亿	0.000%
2026-06-12	103.000	103.790	105.910	100.570	2.590	2.559%	27.86万	0.00亿	0.000%
2026-06-11	103.700	101.200	105.000	98.730	-2.500	-2.411%	16.74万	0.00亿	0.000%
2026-06-10	103.350	103.700	104.660	99.700	-0.170	-0.164%	16.12万	0.00亿	0.000%
2026-06-09	105.000	103.870	105.000	100.750	1.700	1.664%	13.14万	0.00亿	0.000%
2026-06-08	101.660	102.170	105.490	100.770	-2.740	-2.612%	16.07万	0.00亿	0.000%
2026-06-05	112.280	104.910	112.600	103.600	-7.370	-6.564%	24.79万	0.00亿	0.000%
2026-06-04	114.020	112.280	115.560	111.100	-3.050	-2.645%	16.97万	0.00亿	0.000%
2026-06-03	109.000	115.330	119.480	109.000	4.230	3.807%	24.80万	0.00亿	0.000%
2026-06-02	113.700	111.100	114.200	107.610	-2.900	-2.544%	19.77万	0.00亿	0.000%
2026-06-01	116.330	114.000	122.360	113.050	-1.640	-1.418%	24.90万	0.00亿	0.000%
2026-05-29	121.810	115.640	122.600	115.000	-6.170	-5.065%	18.71万	0.00亿	0.000%
2026-05-28	122.400	121.810	123.660	118.600	-0.590	-0.482%	17.94万	0.00亿	0.000%
2026-05-27	118.450	122.400	126.900	117.600	6.340	5.463%	23.78万	0.00亿	0.000%
2026-05-26	117.000	116.060	121.260	114.650	-2.300	-1.943%	21.38万	0.00亿	0.000%
2026-05-25	118.290	118.360	119.670	114.060	-2.340	-1.939%	17.48万	0.00亿	0.000%
2026-05-22	119.250	120.700	124.660	118.470	1.521	1.276%	17.92万	0.00亿	0.000%
2026-05-21	120.007	119.179	123.400	115.872	-0.750	-0.625%	16.31万	0.00亿	0.000%
2026-05-20	111.007	119.929	122.564	111.007	8.622	7.746%	26.14万	0.00亿	0.000%
2026-05-19	112.629	111.307	118.072	110.143	-1.186	-1.054%	12.98万	0.00亿	0.000%
2026-05-18	105.857	112.493	112.907	103.357	6.400	6.032%	15.54万	0.00亿	0.000%
2026-05-15	106.286	106.093	108.443	104.022	-0.607	-0.569%	14.90万	0.00亿	0.000%
2026-05-14	112.793	106.700	112.993	106.429	-5.493	-4.896%	13.44万	0.00亿	0.000%
2026-05-13	111.586	112.193	113.629	110.200	0.036	0.032%	10.35万	0.00亿	0.000%
2026-05-12	114.136	112.157	114.786	111.243	-1.965	-1.722%	10.48万	0.00亿	0.000%
2026-05-11	106.272	114.122	116.250	105.143	7.358	6.892%	17.07万	0.00亿	0.000%
2026-05-08	107.522	106.764	110.122	105.529	-2.193	-2.013%	10.74万	0.00亿	0.000%
2026-05-07	111.572	108.957	112.286	107.843	-3.507	-3.118%	14.75万	0.00亿	0.000%
2026-05-06	107.472	112.464	112.950	104.107	6.157	5.792%	15.66万	0.00亿	0.000%
2026-04-30	105.857	106.307	110.000	104.429	2.143	2.057%	15.04万	0.00亿	0.000%
2026-04-29	98.000	104.164	105.472	97.936	5.471	5.543%	16.98万	0.00亿	0.000%
2026-04-28	98.579	98.693	100.543	97.914	-0.521	-0.525%	9.66万	0.00亿	0.000%
2026-04-27	101.572	99.214	102.900	98.722	-4.372	-4.221%	16.35万	0.00亿	0.000%
2026-04-24	103.929	103.586	105.500	100.572	-1.414	-1.347%	11.54万	0.00亿	0.000%
2026-04-23	103.364	105.000	107.122	101.943	2.571	2.510%	15.56万	0.00亿	0.000%
2026-04-22	101.243	102.429	102.829	99.414	1.565	1.552%	11.08万	0.00亿	0.000%
2026-04-21	101.214	100.864	102.264	99.486	-0.043	-0.043%	9.20万	0.00亿	0.000%
2026-04-20	101.557	100.907	104.422	100.450	-0.657	-0.647%	13.95万	0.00亿	0.000%
2026-04-17	98.000	101.564	102.086	97.429	2.857	2.894%	18.58万	0.00亿	0.000%
2026-04-16	96.929	98.707	101.164	95.272	2.635	2.743%	19.80万	0.00亿	0.000%
2026-04-15	100.857	96.072	100.857	95.522	-5.857	-5.746%	21.01万	0.00亿	0.000%
2026-04-14	104.429	101.929	105.714	100.200	-1.743	-1.681%	21.90万	0.00亿	0.000%
2026-04-13	98.429	103.672	108.400	96.722	0.000	0.000%	42.14万	0.00亿	0.000%
2026-04-10	95.857	98.429	98.429	95.686	0.000	0.000%	12.78万	0.00亿	0.000%
2026-04-09	86.143	89.364	91.464	86.129	0.000	0.000%	14.81万	0.00亿	0.000%
2026-04-08	87.964	86.786	88.429	84.429	0.000	0.000%	12.92万	0.00亿	0.000%
2026-04-07	86.214	87.750	89.414	85.779	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-03	87.514	85.786	88.000	84.343	0.000	0.000%	13.05万	0.00亿	0.000%
2026-04-02	90.286	86.572	90.857	86.072	0.000	0.000%	17.32万	0.00亿	0.000%
2026-04-01	91.572	89.457	95.493	89.350	0.000	0.000%	17.52万	0.00亿	0.000%