德才股份（605287）历史行情

以下为德才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	36.780	40.180	40.180	35.260	3.650	9.992%	925.26万	3.50亿	6.609%
2026-10-08	37.020	36.530	38.750	35.540	-0.860	-2.300%	9.63万	0.00亿	0.000%
2026-10-07	34.200	37.390	37.390	33.990	3.400	10.003%	766.50万	2.80亿	5.475%
2026-10-06	34.200	37.390	37.390	33.990	3.400	10.003%	766.50万	2.80亿	5.475%
2026-10-05	34.200	37.390	37.390	33.990	3.400	10.003%	766.50万	2.80亿	5.475%
2026-10-02	34.200	37.390	37.390	33.990	3.400	10.003%	766.50万	2.80亿	5.475%
2026-10-01	34.200	37.390	37.390	33.990	3.400	10.003%	766.50万	2.80亿	5.475%
2026-09-30	34.200	37.390	37.390	33.990	3.400	10.003%	7.67万	0.00亿	0.000%
2026-09-29	33.530	33.990	34.890	32.620	1.110	3.376%	3.19万	0.00亿	0.000%
2026-09-28	35.380	32.880	35.510	32.600	-2.540	-7.171%	2.61万	0.00亿	0.000%
2026-09-27	36.230	35.420	36.980	35.200	-0.830	-2.290%	178.77万	0.65亿	1.277%
2026-09-24	36.230	35.420	36.980	35.200	-0.830	-2.290%	1.79万	0.00亿	0.000%
2026-09-23	36.530	36.250	36.610	35.960	-0.220	-0.603%	1.32万	0.00亿	0.000%
2026-09-22	36.800	36.470	37.300	36.000	0.630	1.758%	3.07万	0.00亿	0.000%
2026-09-21	36.000	35.840	36.180	35.400	0.140	0.392%	1.72万	0.00亿	0.000%
2026-09-18	35.450	35.700	35.970	35.130	0.290	0.819%	1.62万	0.00亿	0.000%
2026-09-17	34.350	35.410	35.880	34.350	0.710	2.046%	2.26万	0.00亿	0.000%
2026-09-16	35.160	34.700	35.340	34.310	-0.460	-1.308%	2.73万	0.00亿	0.000%
2026-09-15	35.610	35.160	36.100	35.050	-0.400	-1.125%	1.74万	0.00亿	0.000%
2026-09-14	36.000	35.560	36.320	35.210	-0.500	-1.387%	1.54万	0.00亿	0.000%
2026-09-11	36.540	36.060	36.840	35.220	-1.140	-3.065%	2.79万	0.00亿	0.000%
2026-09-10	37.690	37.200	37.780	36.900	-0.800	-2.105%	2.08万	0.00亿	0.000%
2026-09-09	37.140	38.000	38.270	36.880	0.580	1.550%	3.02万	0.00亿	0.000%
2026-09-08	38.630	37.420	38.700	37.120	-1.020	-2.653%	4.02万	0.00亿	0.000%
2026-09-07	37.880	38.440	38.750	37.700	0.080	0.209%	3.00万	0.00亿	0.000%
2026-09-04	38.770	38.360	40.140	37.880	-0.270	-0.699%	4.92万	0.00亿	0.000%
2026-09-03	39.140	38.630	40.140	37.560	-0.440	-1.126%	5.50万	0.00亿	0.000%
2026-09-02	39.100	39.070	40.240	38.920	-1.030	-2.569%	6.03万	0.00亿	0.000%
2026-09-01	43.000	40.100	43.000	40.090	-1.480	-3.559%	10.90万	0.00亿	0.000%
2026-08-31	38.850	41.580	41.580	38.500	3.780	10.000%	9.22万	0.00亿	0.000%
2026-08-28	37.000	37.800	39.220	36.810	0.740	1.997%	4.08万	0.00亿	0.000%
2026-08-27	37.300	37.060	37.700	36.590	-0.070	-0.189%	2.40万	0.00亿	0.000%
2026-08-26	38.750	37.130	39.050	36.860	-1.650	-4.255%	3.03万	0.00亿	0.000%
2026-08-25	38.500	38.780	39.200	38.100	0.110	0.284%	2.65万	0.00亿	0.000%
2026-08-24	39.490	38.670	39.490	38.070	-0.600	-1.528%	2.31万	0.00亿	0.000%
2026-08-21	39.270	39.270	39.480	37.580	0.000	0.000%	2.70万	0.00亿	0.000%
2026-08-20	38.570	39.270	39.850	38.500	0.910	2.372%	2.84万	0.00亿	0.000%
2026-08-19	38.750	38.360	39.200	37.300	-1.530	-3.836%	3.79万	0.00亿	0.000%
2026-08-18	39.460	39.890	40.200	38.690	0.530	1.347%	3.34万	0.00亿	0.000%
2026-08-17	39.230	39.360	39.490	38.460	0.290	0.742%	3.73万	0.00亿	0.000%
2026-08-14	38.250	39.070	39.600	38.060	0.760	1.984%	3.38万	0.00亿	0.000%
2026-08-13	39.130	38.310	39.830	38.100	-0.820	-2.096%	3.89万	0.00亿	0.000%
2026-08-12	38.890	39.130	39.780	38.500	0.230	0.591%	5.22万	0.00亿	0.000%
2026-08-11	38.740	38.900	39.440	37.800	-0.180	-0.461%	4.97万	0.00亿	0.000%
2026-08-10	39.950	39.080	39.950	37.790	-1.850	-4.520%	9.33万	0.00亿	0.000%
2026-08-07	37.180	40.930	40.930	35.220	3.720	9.997%	9.66万	0.00亿	0.000%
2026-08-06	36.900	37.210	37.580	35.920	0.310	0.840%	5.56万	0.00亿	0.000%
2026-08-05	37.800	36.900	38.500	36.450	-0.900	-2.381%	8.66万	0.00亿	0.000%
2026-08-04	34.190	37.800	37.800	34.030	3.440	10.012%	7.97万	0.00亿	0.000%
2026-08-03	35.900	34.360	37.480	34.050	-0.360	-1.037%	9.23万	0.00亿	0.000%
2026-07-31	31.940	34.720	34.720	31.940	3.160	10.013%	3.61万	0.00亿	0.000%
2026-07-30	33.540	31.560	34.630	30.500	-1.800	-5.396%	5.68万	0.00亿	0.000%
2026-07-29	33.700	33.360	35.200	31.810	0.640	1.956%	5.03万	0.00亿	0.000%
2026-07-28	31.990	32.720	33.940	31.620	0.340	1.050%	3.46万	0.00亿	0.000%
2026-07-27	29.730	32.380	32.480	29.730	2.250	7.468%	3.55万	0.00亿	0.000%
2026-07-24	30.100	30.130	31.340	29.900	-0.510	-1.664%	2.04万	0.00亿	0.000%
2026-07-23	30.860	30.640	31.240	30.000	0.060	0.196%	2.32万	0.00亿	0.000%
2026-07-22	32.070	30.580	32.670	30.100	-1.230	-3.867%	3.23万	0.00亿	0.000%
2026-07-21	30.150	31.810	31.850	27.470	1.310	4.295%	5.37万	0.00亿	0.000%
2026-07-20	32.710	30.500	33.440	29.530	-2.090	-6.413%	5.43万	0.00亿	0.000%
2026-07-17	36.210	32.590	36.750	32.590	-3.620	-9.997%	3.94万	0.00亿	0.000%
2026-07-16	37.050	36.210	38.170	36.000	-1.160	-3.104%	2.81万	0.00亿	0.000%
2026-07-15	36.400	37.370	38.480	35.570	0.980	2.693%	3.74万	0.00亿	0.000%
2026-07-14	38.150	36.390	38.400	35.200	-2.720	-6.955%	6.89万	0.00亿	0.000%
2026-07-13	43.480	39.110	43.480	39.110	-4.340	-9.988%	4.24万	0.00亿	0.000%
2026-07-10	42.550	43.450	44.590	41.850	1.360	3.231%	4.22万	0.00亿	0.000%
2026-07-09	41.880	42.090	42.410	39.880	0.210	0.501%	2.94万	0.00亿	0.000%
2026-07-08	43.590	41.880	44.180	41.650	-1.870	-4.274%	2.86万	0.00亿	0.000%
2026-07-07	44.370	43.750	44.370	41.740	-0.590	-1.331%	4.11万	0.00亿	0.000%
2026-07-06	44.140	44.340	45.950	43.780	0.200	0.453%	3.93万	0.00亿	0.000%
2026-07-03	43.730	44.140	45.310	43.410	0.740	1.705%	4.54万	0.00亿	0.000%
2026-07-02	42.560	43.400	46.300	42.240	0.250	0.579%	5.87万	0.00亿	0.000%
2026-07-01	41.720	43.150	43.750	40.800	1.710	4.126%	4.41万	0.00亿	0.000%
2026-06-30	41.250	41.440	42.150	40.320	0.530	1.296%	3.15万	0.00亿	0.000%
2026-06-29	41.900	40.910	42.510	39.220	-0.990	-2.363%	4.12万	0.00亿	0.000%
2026-06-26	41.320	41.900	42.740	41.150	-0.220	-0.522%	2.89万	0.00亿	0.000%
2026-06-25	44.480	42.120	45.350	41.970	-2.360	-5.306%	5.14万	0.00亿	0.000%
2026-06-24	42.530	44.480	46.080	41.750	1.600	3.731%	6.01万	0.00亿	0.000%
2026-06-23	42.700	42.880	44.340	42.460	-0.210	-0.487%	3.14万	0.00亿	0.000%
2026-06-22	44.900	43.090	44.900	41.950	-0.540	-1.238%	4.56万	0.00亿	0.000%
2026-06-18	41.670	43.630	45.220	41.620	1.500	3.560%	5.44万	0.00亿	0.000%
2026-06-17	43.150	42.130	44.400	41.970	-0.850	-1.978%	4.03万	0.00亿	0.000%
2026-06-16	41.190	42.980	43.830	40.750	1.790	4.346%	4.40万	0.00亿	0.000%
2026-06-15	39.390	41.190	41.270	39.320	1.800	4.570%	3.50万	0.00亿	0.000%
2026-06-12	38.550	39.390	40.750	38.550	0.060	0.153%	4.05万	0.00亿	0.000%
2026-06-11	38.950	39.330	40.860	38.150	1.180	3.093%	6.09万	0.00亿	0.000%
2026-06-10	41.950	38.150	41.950	38.140	-3.740	-8.928%	7.71万	0.00亿	0.000%
2026-06-09	44.760	41.890	45.050	41.270	-1.990	-4.535%	5.13万	0.00亿	0.000%
2026-06-08	41.400	43.880	44.120	41.400	-0.170	-0.386%	4.48万	0.00亿	0.000%
2026-06-05	44.910	44.050	44.910	42.350	0.150	0.342%	4.18万	0.00亿	0.000%
2026-06-04	42.520	43.900	43.950	41.710	1.090	2.546%	4.30万	0.00亿	0.000%
2026-06-03	41.840	42.810	43.920	40.480	0.960	2.294%	5.30万	0.00亿	0.000%
2026-06-02	42.950	41.850	43.410	40.790	-1.430	-3.304%	3.68万	0.00亿	0.000%
2026-06-01	42.390	43.280	44.370	41.960	1.320	3.146%	6.04万	0.00亿	0.000%
2026-05-29	46.070	41.960	46.200	41.340	-3.210	-7.106%	9.26万	0.00亿	0.000%
2026-05-28	45.440	45.170	46.950	44.350	-1.550	-3.318%	8.03万	0.00亿	0.000%
2026-05-27	48.550	46.720	50.080	46.450	-1.830	-3.769%	9.42万	0.00亿	0.000%
2026-05-26	52.470	48.550	52.470	48.550	-5.400	-10.009%	5.93万	0.00亿	0.000%
2026-05-25	51.190	53.950	55.210	48.570	3.760	7.492%	11.16万	0.00亿	0.000%
2026-05-22	48.210	50.190	50.210	47.960	1.900	3.935%	5.17万	0.00亿	0.000%
2026-05-21	48.960	48.290	51.300	47.940	-0.560	-1.146%	6.13万	0.00亿	0.000%
2026-05-20	47.960	48.850	50.230	47.360	0.000	0.000%	5.50万	0.00亿	0.000%
2026-05-19	49.120	48.850	49.830	47.650	-0.260	-0.529%	4.79万	0.00亿	0.000%
2026-05-18	48.050	49.110	49.750	46.850	1.000	2.079%	7.02万	0.00亿	0.000%
2026-05-15	48.740	48.110	49.580	46.450	-0.090	-0.187%	9.92万	0.00亿	0.000%
2026-05-14	51.250	48.200	52.150	48.200	-3.060	-5.970%	11.13万	0.00亿	0.000%
2026-05-13	53.460	51.260	53.990	50.400	-4.720	-8.432%	14.67万	0.00亿	0.000%
2026-05-12	61.090	55.980	62.250	55.980	-6.230	-10.014%	7.89万	0.00亿	0.000%
2026-05-11	63.720	62.210	66.160	60.300	-0.940	-1.489%	11.92万	0.00亿	0.000%
2026-05-08	62.960	63.150	66.120	61.950	1.800	2.934%	9.94万	0.00亿	0.000%
2026-05-07	57.330	61.350	62.060	56.260	3.930	6.844%	8.64万	0.00亿	0.000%
2026-05-06	56.630	57.420	58.550	55.560	2.150	3.890%	8.88万	0.00亿	0.000%
2026-04-30	55.380	55.270	57.240	53.700	-0.310	-0.558%	9.37万	0.00亿	0.000%
2026-04-29	52.020	55.580	57.680	52.020	1.420	2.622%	17.29万	0.00亿	0.000%
2026-04-28	50.230	54.160	54.160	49.950	4.930	10.014%	15.59万	0.00亿	0.000%
2026-04-27	46.020	49.230	49.230	45.460	4.480	10.011%	11.24万	0.00亿	0.000%
2026-04-24	44.950	44.750	45.390	43.690	-1.100	-2.399%	5.13万	0.00亿	0.000%
2026-04-23	46.520	45.850	47.850	45.260	-1.370	-2.901%	6.00万	0.00亿	0.000%
2026-04-22	48.280	47.220	48.280	46.450	-1.250	-2.579%	6.41万	0.00亿	0.000%
2026-04-21	46.280	48.470	50.750	46.280	1.370	2.909%	9.03万	0.00亿	0.000%
2026-04-20	46.020	47.100	48.450	44.750	1.980	4.388%	7.72万	0.00亿	0.000%
2026-04-17	46.830	45.120	46.950	44.970	-1.810	-3.857%	9.20万	0.00亿	0.000%
2026-04-16	43.510	46.930	46.930	43.130	4.270	10.009%	5.18万	0.00亿	0.000%
2026-04-15	42.950	42.660	44.450	42.490	-0.340	-0.791%	5.00万	0.00亿	0.000%
2026-04-14	42.800	43.000	43.570	41.770	0.540	1.272%	5.62万	0.00亿	0.000%
2026-04-13	43.650	42.460	44.200	42.050	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-10	43.510	43.230	44.780	42.810	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-09	42.480	43.350	44.570	42.060	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-08	40.130	42.480	42.480	39.360	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-07	39.560	38.610	41.320	38.400	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-03	41.330	39.180	41.540	38.880	0.000	0.000%	8.46万	0.00亿	0.000%
2026-04-02	45.890	41.340	46.430	40.550	0.000	0.000%	12.87万	0.00亿	0.000%
2026-04-01	42.570	45.030	45.030	41.470	0.000	0.000%	7.78万	0.00亿	0.000%