德昌股份（605555）历史行情

以下为德昌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	12.180	11.930	12.330	11.450	-0.160	-1.323%	758.69万	0.90亿	1.567%
2026-10-08	12.530	12.090	12.610	11.970	-0.570	-4.502%	5.72万	0.00亿	0.000%
2026-10-07	12.760	12.660	12.970	12.620	-0.100	-0.784%	535.35万	0.68亿	1.106%
2026-10-06	12.760	12.660	12.970	12.620	-0.100	-0.784%	535.35万	0.68亿	1.106%
2026-10-05	12.760	12.660	12.970	12.620	-0.100	-0.784%	535.35万	0.68亿	1.106%
2026-10-02	12.760	12.660	12.970	12.620	-0.100	-0.784%	535.35万	0.68亿	1.106%
2026-10-01	12.760	12.660	12.970	12.620	-0.100	-0.784%	535.35万	0.68亿	1.106%
2026-09-30	12.760	12.660	12.970	12.620	-0.100	-0.784%	5.35万	0.00亿	0.000%
2026-09-29	12.400	12.760	12.830	12.400	0.010	0.078%	7.28万	0.00亿	0.000%
2026-09-28	12.610	12.750	13.050	12.390	0.230	1.837%	12.21万	0.00亿	0.000%
2026-09-27	12.620	12.520	12.800	12.500	-0.110	-0.871%	269.88万	0.34亿	0.558%
2026-09-24	12.620	12.520	12.800	12.500	-0.110	-0.871%	2.70万	0.00亿	0.000%
2026-09-23	12.770	12.630	12.850	12.530	-0.220	-1.712%	2.89万	0.00亿	0.000%
2026-09-22	12.810	12.850	12.970	12.660	0.160	1.261%	5.18万	0.00亿	0.000%
2026-09-21	12.640	12.690	13.130	12.540	0.200	1.601%	9.68万	0.00亿	0.000%
2026-09-18	12.130	12.490	12.540	12.010	0.540	4.519%	6.30万	0.00亿	0.000%
2026-09-17	11.700	11.950	11.980	11.680	0.190	1.616%	2.78万	0.00亿	0.000%
2026-09-16	11.690	11.760	11.800	11.550	0.040	0.341%	2.08万	0.00亿	0.000%
2026-09-15	12.000	11.720	12.040	11.700	-0.270	-2.252%	2.33万	0.00亿	0.000%
2026-09-14	11.850	11.990	12.190	11.780	0.080	0.672%	2.56万	0.00亿	0.000%
2026-09-11	12.100	11.910	12.100	11.760	-0.170	-1.407%	3.23万	0.00亿	0.000%
2026-09-10	12.400	12.080	12.400	12.020	-0.320	-2.581%	3.47万	0.00亿	0.000%
2026-09-09	12.750	12.400	12.760	12.360	-0.320	-2.516%	3.17万	0.00亿	0.000%
2026-09-08	12.600	12.720	12.780	12.470	0.110	0.872%	3.80万	0.00亿	0.000%
2026-09-07	12.480	12.610	12.830	12.330	0.180	1.448%	4.60万	0.00亿	0.000%
2026-09-04	12.750	12.430	12.770	12.360	-0.160	-1.271%	3.97万	0.00亿	0.000%
2026-09-03	12.760	12.590	12.880	12.490	-0.090	-0.710%	3.41万	0.00亿	0.000%
2026-09-02	12.600	12.680	12.750	12.430	-0.010	-0.079%	3.54万	0.00亿	0.000%
2026-09-01	12.460	12.690	12.910	12.460	0.170	1.358%	5.77万	0.00亿	0.000%
2026-08-31	12.470	12.520	12.580	12.320	0.000	0.000%	3.73万	0.00亿	0.000%
2026-08-28	12.750	12.520	12.850	12.420	-0.080	-0.635%	4.39万	0.00亿	0.000%
2026-08-27	12.590	12.600	12.870	12.360	0.000	0.000%	7.62万	0.00亿	0.000%
2026-08-26	12.000	12.600	12.980	11.940	0.580	4.825%	11.88万	0.00亿	0.000%
2026-08-25	11.910	12.020	12.250	11.910	-0.140	-1.151%	5.77万	0.00亿	0.000%
2026-08-24	11.960	12.160	13.080	11.960	0.250	2.099%	9.33万	0.00亿	0.000%
2026-08-21	11.880	11.910	12.010	11.800	-0.030	-0.251%	2.51万	0.00亿	0.000%
2026-08-20	11.860	11.940	12.060	11.770	0.180	1.531%	2.87万	0.00亿	0.000%
2026-08-19	12.460	11.760	12.460	11.750	-0.700	-5.618%	4.60万	0.00亿	0.000%
2026-08-18	12.350	12.460	12.480	12.130	0.210	1.714%	3.86万	0.00亿	0.000%
2026-08-17	11.970	12.250	12.280	11.810	0.370	3.114%	5.28万	0.00亿	0.000%
2026-08-14	12.130	11.880	12.130	11.830	-0.150	-1.247%	2.43万	0.00亿	0.000%
2026-08-13	12.200	12.030	12.250	12.010	-0.170	-1.393%	2.70万	0.00亿	0.000%
2026-08-12	12.130	12.200	12.290	12.090	0.050	0.412%	2.30万	0.00亿	0.000%
2026-08-11	12.290	12.150	12.290	11.960	-0.100	-0.816%	3.38万	0.00亿	0.000%
2026-08-10	12.110	12.250	12.300	11.910	0.150	1.240%	3.70万	0.00亿	0.000%
2026-08-07	12.030	12.100	12.180	11.860	0.020	0.166%	4.77万	0.00亿	0.000%
2026-08-06	12.000	12.080	12.170	11.830	0.080	0.667%	3.51万	0.00亿	0.000%
2026-08-05	11.870	12.000	12.130	11.840	0.130	1.095%	3.68万	0.00亿	0.000%
2026-08-04	11.870	11.870	12.020	11.750	0.050	0.423%	3.10万	0.00亿	0.000%
2026-08-03	11.450	11.820	11.850	11.340	0.360	3.141%	5.27万	0.00亿	0.000%
2026-07-31	11.340	11.460	11.630	11.340	0.270	2.413%	5.41万	0.00亿	0.000%
2026-07-30	11.180	11.190	11.530	11.120	-0.080	-0.710%	4.17万	0.00亿	0.000%
2026-07-29	11.100	11.270	11.420	10.990	0.220	1.991%	5.79万	0.00亿	0.000%
2026-07-28	10.880	11.050	11.100	10.820	0.100	0.913%	3.72万	0.00亿	0.000%
2026-07-27	10.480	10.950	10.960	10.420	0.400	3.791%	6.66万	0.00亿	0.000%
2026-07-24	11.220	10.550	11.220	10.530	-0.710	-6.306%	11.15万	0.00亿	0.000%
2026-07-23	11.360	11.260	11.510	11.200	-0.150	-1.315%	4.54万	0.00亿	0.000%
2026-07-22	11.650	11.410	11.940	11.330	-0.300	-2.562%	5.27万	0.00亿	0.000%
2026-07-21	11.230	11.710	11.920	11.050	0.480	4.274%	7.74万	0.00亿	0.000%
2026-07-20	11.290	11.230	11.580	11.060	-0.120	-1.057%	5.42万	0.00亿	0.000%
2026-07-17	11.830	11.350	11.950	11.300	-0.490	-4.139%	5.49万	0.00亿	0.000%
2026-07-16	11.800	11.840	12.030	11.660	0.040	0.339%	4.02万	0.00亿	0.000%
2026-07-15	11.980	11.800	12.030	11.580	0.020	0.170%	5.60万	0.00亿	0.000%
2026-07-14	12.160	11.780	12.230	11.180	-0.320	-2.645%	11.70万	0.00亿	0.000%
2026-07-13	12.420	12.100	12.420	12.040	-0.360	-2.889%	3.78万	0.00亿	0.000%
2026-07-10	12.290	12.460	12.780	12.210	0.180	1.466%	5.55万	0.00亿	0.000%
2026-07-09	12.220	12.280	12.390	11.950	-0.010	-0.081%	4.74万	0.00亿	0.000%
2026-07-08	12.400	12.290	12.700	12.290	-0.360	-2.846%	4.09万	0.00亿	0.000%
2026-07-07	13.070	12.650	13.250	12.640	-0.350	-2.692%	4.44万	0.00亿	0.000%
2026-07-06	13.560	13.000	13.890	13.000	-0.700	-5.109%	6.54万	0.00亿	0.000%
2026-07-03	13.090	13.700	14.110	12.830	0.870	6.781%	11.09万	0.00亿	0.000%
2026-07-02	13.150	12.830	13.250	12.600	-0.290	-2.210%	6.04万	0.00亿	0.000%
2026-07-01	12.630	13.120	13.150	12.410	0.620	4.960%	8.48万	0.00亿	0.000%
2026-06-30	11.880	12.500	12.790	11.850	0.560	4.690%	8.88万	0.00亿	0.000%
2026-06-29	11.700	11.940	12.070	11.430	0.240	2.051%	8.61万	0.00亿	0.000%
2026-06-26	12.200	11.700	12.200	11.700	-0.500	-4.098%	5.71万	0.00亿	0.000%
2026-06-25	12.810	12.200	12.850	12.080	-0.670	-5.206%	8.37万	0.00亿	0.000%
2026-06-24	13.370	12.870	13.370	12.870	-0.600	-4.454%	6.94万	0.00亿	0.000%
2026-06-23	13.510	13.470	13.590	12.840	-0.180	-1.319%	12.69万	0.00亿	0.000%
2026-06-22	14.720	13.650	14.720	13.500	-1.070	-7.269%	12.49万	0.00亿	0.000%
2026-06-18	14.900	14.720	15.070	14.520	-0.230	-1.538%	7.72万	0.00亿	0.000%
2026-06-17	15.070	14.950	15.150	14.830	-0.320	-2.096%	5.83万	0.00亿	0.000%
2026-06-16	14.780	15.270	15.590	14.720	0.440	2.967%	9.48万	0.00亿	0.000%
2026-06-15	15.180	14.830	15.500	14.700	-0.420	-2.754%	9.96万	0.00亿	0.000%
2026-06-12	15.090	15.250	15.920	14.920	0.180	1.194%	8.20万	0.00亿	0.000%
2026-06-11	14.960	15.070	15.270	14.540	-0.010	-0.066%	6.02万	0.00亿	0.000%
2026-06-10	15.800	15.080	15.890	14.880	-0.880	-5.514%	7.75万	0.00亿	0.000%
2026-06-09	15.720	15.960	16.160	15.680	0.190	1.205%	8.85万	0.00亿	0.000%
2026-06-08	15.860	15.770	15.960	15.310	-0.200	-1.252%	9.08万	0.00亿	0.000%
2026-06-05	16.290	15.970	16.320	15.670	-0.320	-1.964%	10.92万	0.00亿	0.000%
2026-06-04	15.820	16.290	16.500	15.700	0.310	1.940%	20.91万	0.00亿	0.000%
2026-06-03	14.520	15.980	15.980	14.410	1.480	10.207%	12.18万	0.00亿	0.000%
2026-06-02	14.760	14.500	15.020	14.480	-0.270	-1.828%	4.27万	0.00亿	0.000%
2026-06-01	14.520	14.770	14.870	14.520	0.150	1.026%	4.04万	0.00亿	0.000%
2026-05-29	15.200	14.620	15.290	14.480	-0.580	-3.816%	7.60万	0.00亿	0.000%
2026-05-28	15.660	15.200	15.790	15.040	-0.460	-2.937%	7.64万	0.00亿	0.000%
2026-05-27	15.800	15.660	16.180	15.440	-0.280	-1.757%	7.49万	0.00亿	0.000%
2026-05-26	16.330	15.940	16.470	15.720	-0.390	-2.388%	8.77万	0.00亿	0.000%
2026-05-25	16.270	16.330	16.530	16.120	0.060	0.369%	9.38万	0.00亿	0.000%
2026-05-22	16.260	16.270	16.480	15.990	0.030	0.185%	10.55万	0.00亿	0.000%
2026-05-21	16.110	16.240	16.720	16.030	0.210	1.310%	12.06万	0.00亿	0.000%
2026-05-20	16.150	16.030	16.220	15.780	-0.120	-0.743%	6.16万	0.00亿	0.000%
2026-05-19	16.520	16.150	16.570	15.920	-0.180	-1.102%	9.24万	0.00亿	0.000%
2026-05-18	15.940	16.330	16.600	15.820	0.260	1.618%	12.65万	0.00亿	0.000%
2026-05-15	15.350	16.070	16.700	15.270	0.770	5.033%	15.92万	0.00亿	0.000%
2026-05-14	15.830	15.300	16.070	15.280	-0.330	-2.111%	6.99万	0.00亿	0.000%
2026-05-13	15.850	15.630	15.870	15.540	-0.220	-1.388%	6.60万	0.00亿	0.000%
2026-05-12	16.160	15.850	16.300	15.820	-0.380	-2.341%	7.24万	0.00亿	0.000%
2026-05-11	16.250	16.230	16.410	15.880	0.020	0.123%	10.54万	0.00亿	0.000%
2026-05-08	15.620	16.210	16.720	15.430	0.660	4.244%	15.68万	0.00亿	0.000%
2026-05-07	15.220	15.550	15.970	15.180	0.380	2.505%	9.91万	0.00亿	0.000%
2026-05-06	15.190	15.170	15.340	15.010	0.080	0.530%	6.74万	0.00亿	0.000%
2026-04-30	15.010	15.090	15.300	14.850	0.120	0.802%	4.35万	0.00亿	0.000%
2026-04-29	14.920	14.970	15.030	14.840	0.090	0.605%	3.33万	0.00亿	0.000%
2026-04-28	15.400	14.880	15.460	14.790	-0.560	-3.627%	6.85万	0.00亿	0.000%
2026-04-27	15.220	15.440	15.670	14.820	-0.630	-3.920%	8.88万	0.00亿	0.000%
2026-04-24	15.930	16.070	16.150	15.640	0.100	0.626%	5.17万	0.00亿	0.000%
2026-04-23	16.200	15.970	16.200	15.860	-0.230	-1.420%	3.75万	0.00亿	0.000%
2026-04-22	15.830	16.200	16.240	15.770	0.360	2.273%	5.91万	0.00亿	0.000%
2026-04-21	15.880	15.840	16.010	15.770	-0.060	-0.377%	3.63万	0.00亿	0.000%
2026-04-20	16.080	15.900	16.080	15.850	-0.190	-1.181%	3.40万	0.00亿	0.000%
2026-04-17	15.930	16.090	16.230	15.730	0.160	1.004%	5.34万	0.00亿	0.000%
2026-04-16	16.050	15.930	16.190	15.830	-0.130	-0.809%	5.56万	0.00亿	0.000%
2026-04-15	15.720	16.060	16.120	15.670	0.360	2.293%	8.33万	0.00亿	0.000%
2026-04-14	15.510	15.700	15.770	15.260	0.270	1.750%	7.42万	0.00亿	0.000%
2026-04-13	14.970	15.430	15.620	14.820	0.000	0.000%	8.78万	0.00亿	0.000%
2026-04-10	15.060	15.090	15.320	14.930	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-09	14.980	14.850	15.040	14.790	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-08	14.820	15.040	15.060	14.740	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-07	14.690	14.560	14.730	14.170	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-03	15.120	14.690	15.220	14.600	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-02	15.810	14.910	16.010	14.850	0.000	0.000%	23.23万	0.00亿	0.000%