德林海（688069）历史行情

以下为德林海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
2026-10-06	35.980	34.720	35.980	34.560	-0.830	-2.335%	108.05万	0.38亿	0.690%
2026-10-05	35.980	34.720	35.980	34.560	-0.830	-2.335%	108.05万	0.38亿	0.690%
2026-10-02	35.980	34.720	35.980	34.560	-0.830	-2.335%	108.05万	0.38亿	0.690%
2026-10-01	35.980	34.720	35.980	34.560	-0.830	-2.335%	108.05万	0.38亿	0.690%
2026-09-30	35.980	34.720	35.980	34.560	-0.830	-2.335%	108.05万	0.00亿	0.000%
2026-09-29	34.990	35.550	35.680	34.370	0.620	1.775%	169.66万	0.00亿	0.000%
2026-09-28	37.370	34.930	37.370	34.500	-2.370	-6.354%	215.31万	0.00亿	0.000%
2026-09-27	38.170	37.300	38.520	37.220	-0.540	-1.427%	175.99万	0.67亿	1.124%
2026-09-24	38.170	37.300	38.520	37.220	-0.540	-1.427%	175.99万	0.00亿	0.000%
2026-09-23	38.880	37.840	39.550	37.740	-1.060	-2.725%	275.34万	0.00亿	0.000%
2026-09-22	39.300	38.900	40.800	38.400	0.140	0.361%	479.83万	0.00亿	0.000%
2026-09-21	36.900	38.760	39.920	36.900	2.050	5.584%	461.67万	0.00亿	0.000%
2026-09-18	36.210	36.710	36.790	36.060	0.510	1.409%	114.66万	0.00亿	0.000%
2026-09-17	37.120	36.200	37.250	35.880	-0.560	-1.523%	145.57万	0.00亿	0.000%
2026-09-16	36.620	36.760	37.190	35.880	0.140	0.382%	88.68万	0.00亿	0.000%
2026-09-15	36.530	36.620	37.460	36.020	0.010	0.027%	122.99万	0.00亿	0.000%
2026-09-14	37.000	36.610	37.190	36.130	-0.430	-1.161%	145.33万	0.00亿	0.000%
2026-09-11	37.880	37.040	38.750	36.110	-1.320	-3.441%	185.55万	0.00亿	0.000%
2026-09-10	38.910	38.360	38.910	37.810	-0.170	-0.441%	143.62万	0.00亿	0.000%
2026-09-09	37.500	38.530	40.300	37.380	1.030	2.747%	347.91万	0.00亿	0.000%
2026-09-08	37.110	37.500	37.780	36.150	0.850	2.319%	167.29万	0.00亿	0.000%
2026-09-07	38.500	36.650	39.220	36.010	-1.770	-4.607%	297.83万	0.00亿	0.000%
2026-09-04	37.780	38.420	38.580	37.100	0.650	1.721%	249.75万	0.00亿	0.000%
2026-09-03	37.510	37.770	38.980	36.900	-0.230	-0.605%	228.89万	0.00亿	0.000%
2026-09-02	37.770	38.000	38.500	37.200	0.230	0.609%	163.77万	0.00亿	0.000%
2026-09-01	37.840	37.770	38.660	37.290	0.090	0.239%	242.43万	0.00亿	0.000%
2026-08-31	35.130	37.680	37.800	35.030	1.830	5.105%	258.69万	0.00亿	0.000%
2026-08-28	37.110	35.850	37.110	35.320	-0.340	-0.939%	161.07万	0.00亿	0.000%
2026-08-27	35.910	36.190	36.650	35.790	0.230	0.640%	159.41万	0.00亿	0.000%
2026-08-26	35.770	35.960	37.780	35.670	-0.050	-0.139%	326.69万	0.00亿	0.000%
2026-08-25	34.600	36.010	36.830	33.970	1.140	3.269%	397.06万	0.00亿	0.000%
2026-08-24	31.410	34.870	35.350	30.800	3.090	9.723%	599.54万	0.00亿	0.000%
2026-08-21	31.470	31.780	32.500	30.300	0.460	1.469%	233.32万	0.00亿	0.000%
2026-08-20	31.680	31.320	31.980	30.680	-0.450	-1.416%	213.68万	0.00亿	0.000%
2026-08-19	31.660	31.770	32.390	30.740	0.180	0.570%	279.55万	0.00亿	0.000%
2026-08-18	31.480	31.590	32.430	31.090	-0.210	-0.660%	364.38万	0.00亿	0.000%
2026-08-17	32.000	31.800	32.940	30.000	-0.940	-2.871%	644.13万	0.00亿	0.000%
2026-08-14	35.030	32.740	35.380	32.000	-2.370	-6.750%	573.74万	0.00亿	0.000%
2026-08-13	37.630	35.110	38.480	35.030	-2.540	-6.746%	399.24万	0.00亿	0.000%
2026-08-12	36.940	37.650	37.740	36.400	0.860	2.338%	162.41万	0.00亿	0.000%
2026-08-11	37.200	36.790	38.030	36.220	-1.140	-3.006%	172.47万	0.00亿	0.000%
2026-08-10	39.000	37.930	39.000	37.290	-0.740	-1.914%	182.21万	0.00亿	0.000%
2026-08-07	38.760	38.670	39.770	37.800	0.210	0.546%	359.95万	0.00亿	0.000%
2026-08-06	36.200	38.460	38.550	35.800	2.520	7.012%	349.93万	0.00亿	0.000%
2026-08-05	34.820	35.940	36.160	34.080	1.290	3.723%	220.67万	0.00亿	0.000%
2026-08-04	34.020	34.650	35.200	34.020	1.000	2.972%	263.99万	0.00亿	0.000%
2026-08-03	31.800	33.650	33.890	31.800	0.500	1.508%	156.29万	0.00亿	0.000%
2026-07-31	31.800	33.150	33.760	31.770	1.650	5.238%	331.20万	0.00亿	0.000%
2026-07-30	33.670	31.500	34.280	31.500	-2.380	-7.025%	266.98万	0.00亿	0.000%
2026-07-29	32.810	33.880	34.360	32.020	0.450	1.346%	270.72万	0.00亿	0.000%
2026-07-28	35.390	33.430	36.190	31.800	-1.710	-4.866%	431.22万	0.00亿	0.000%
2026-07-27	34.000	35.140	37.700	34.000	0.540	1.561%	443.59万	0.00亿	0.000%
2026-07-24	36.090	34.600	36.090	34.000	-0.830	-2.343%	142.07万	0.00亿	0.000%
2026-07-23	33.340	35.430	35.460	33.340	0.990	2.875%	169.43万	0.00亿	0.000%
2026-07-22	35.510	34.440	35.510	32.380	1.150	3.454%	350.56万	0.00亿	0.000%
2026-07-21	31.200	33.290	33.440	28.000	1.530	4.817%	414.42万	0.00亿	0.000%
2026-07-20	31.080	31.760	33.780	31.080	0.040	0.126%	389.42万	0.00亿	0.000%
2026-07-17	34.650	31.720	35.000	31.700	-3.160	-9.060%	402.38万	0.00亿	0.000%
2026-07-16	36.120	34.880	36.500	34.500	-1.420	-3.912%	267.33万	0.00亿	0.000%
2026-07-15	38.060	36.300	38.060	36.000	-0.950	-2.550%	335.93万	0.00亿	0.000%
2026-07-14	33.270	37.250	37.590	32.680	4.570	13.984%	483.60万	0.00亿	0.000%
2026-07-13	34.480	32.680	34.820	32.250	-2.520	-7.159%	345.22万	0.00亿	0.000%
2026-07-10	35.500	35.200	36.970	35.100	-0.650	-1.813%	449.25万	0.00亿	0.000%
2026-07-09	36.610	35.850	36.610	34.000	-0.060	-0.167%	251.66万	0.00亿	0.000%
2026-07-08	36.810	35.910	36.990	35.500	-1.000	-2.709%	269.92万	0.00亿	0.000%
2026-07-07	36.300	36.910	36.980	35.210	0.610	1.680%	349.64万	0.00亿	0.000%
2026-07-06	39.100	36.300	39.790	34.800	-2.550	-6.564%	507.97万	0.00亿	0.000%
2026-07-03	37.190	38.850	39.680	36.510	1.660	4.464%	324.42万	0.00亿	0.000%
2026-07-02	36.860	37.190	39.000	36.480	0.510	1.390%	304.24万	0.00亿	0.000%
2026-07-01	37.360	36.680	37.370	36.100	-0.680	-1.820%	319.44万	0.00亿	0.000%
2026-06-30	35.300	37.360	37.500	35.300	1.350	3.749%	316.72万	0.00亿	0.000%
2026-06-29	37.510	36.010	37.970	35.200	-0.740	-2.014%	442.84万	0.00亿	0.000%
2026-06-26	37.730	36.750	38.320	36.270	-1.310	-3.442%	380.71万	0.00亿	0.000%
2026-06-25	41.590	38.060	42.000	36.850	-3.530	-8.488%	740.39万	0.00亿	0.000%
2026-06-24	41.080	41.590	42.110	40.120	0.440	1.069%	392.04万	0.00亿	0.000%
2026-06-23	40.930	41.150	41.980	40.200	0.250	0.611%	302.11万	0.00亿	0.000%
2026-06-22	41.320	40.900	42.090	39.450	-0.420	-1.016%	599.32万	0.00亿	0.000%
2026-06-18	40.240	41.320	43.090	40.010	0.670	1.648%	550.12万	0.00亿	0.000%
2026-06-17	40.170	40.650	43.950	39.000	-0.350	-0.854%	777.78万	0.00亿	0.000%
2026-06-16	42.610	41.000	42.610	39.660	0.442	1.090%	408.73万	0.00亿	0.000%
2026-06-15	37.167	40.558	41.005	37.167	3.990	10.911%	454.72万	0.00亿	0.000%
2026-06-12	37.903	36.568	37.961	36.446	-0.585	-1.575%	172.37万	0.00亿	0.000%
2026-06-11	37.369	37.153	37.867	36.446	-0.548	-1.454%	176.84万	0.00亿	0.000%
2026-06-10	36.734	37.701	38.105	36.727	0.339	0.907%	218.40万	0.00亿	0.000%
2026-06-09	39.469	37.362	39.469	36.446	-0.209	-0.556%	262.77万	0.00亿	0.000%
2026-06-08	34.736	37.571	38.516	34.289	1.428	3.951%	412.48万	0.00亿	0.000%
2026-06-05	35.724	36.143	37.723	35.003	-0.274	-0.752%	387.69万	0.00亿	0.000%
2026-06-04	37.412	36.417	37.614	35.609	-0.822	-2.207%	386.35万	0.00亿	0.000%
2026-06-03	38.033	37.239	40.067	37.037	-1.696	-4.356%	570.76万	0.00亿	0.000%
2026-06-02	43.126	38.935	43.444	37.889	-4.271	-9.885%	740.74万	0.00亿	0.000%
2026-06-01	42.102	43.206	45.356	41.352	0.974	2.306%	408.25万	0.00亿	0.000%
2026-05-29	44.115	42.232	44.959	41.929	-1.010	-2.336%	393.24万	0.00亿	0.000%
2026-05-28	42.499	43.242	43.877	40.291	0.743	1.748%	375.88万	0.00亿	0.000%
2026-05-27	42.939	42.499	43.574	41.539	-0.079	-0.186%	352.61万	0.00亿	0.000%
2026-05-26	42.217	42.578	44.064	41.503	-0.252	-0.588%	364.79万	0.00亿	0.000%
2026-05-25	43.242	42.830	44.295	40.197	-1.205	-2.736%	693.85万	0.00亿	0.000%
2026-05-22	45.464	44.035	47.837	42.838	-1.429	-3.143%	744.75万	0.00亿	0.000%
2026-05-21	49.987	45.464	49.987	44.382	-3.095	-6.374%	764.31万	0.00亿	0.000%
2026-05-20	46.402	48.559	49.425	45.738	2.157	4.649%	559.57万	0.00亿	0.000%
2026-05-19	44.526	46.402	46.409	42.289	0.938	2.063%	721.72万	0.00亿	0.000%
2026-05-18	40.493	45.464	46.185	40.118	4.517	11.031%	879.50万	0.00亿	0.000%
2026-05-15	40.969	40.947	41.135	38.249	-0.275	-0.667%	844.81万	0.00亿	0.000%
2026-05-14	39.909	41.222	42.643	38.148	1.544	3.891%	763.08万	0.00亿	0.000%
2026-05-13	39.259	39.678	40.947	37.896	-0.036	-0.091%	704.70万	0.00亿	0.000%
2026-05-12	39.093	39.714	41.554	38.026	0.419	1.066%	927.40万	0.00亿	0.000%
2026-05-11	38.682	39.295	40.089	36.359	0.187	0.478%	859.89万	0.00亿	0.000%
2026-05-08	37.961	39.108	40.774	37.167	-1.060	-2.639%	1,122.17万	0.00亿	0.000%
2026-05-07	40.168	40.168	40.168	35.436	6.752	20.206%	1,729.56万	0.00亿	0.000%
2026-05-06	33.416	33.416	33.416	33.416	5.628	20.253%	145.66万	0.00亿	0.000%
2026-04-30	24.902	27.788	28.077	24.902	1.984	7.689%	363.81万	0.00亿	0.000%
2026-04-29	25.234	25.804	26.396	24.946	-0.375	-1.432%	260.81万	0.00亿	0.000%
2026-04-28	26.800	26.179	26.951	25.999	-0.852	-3.152%	173.00万	0.00亿	0.000%
2026-04-27	25.408	27.031	27.565	25.408	1.436	5.610%	254.13万	0.00亿	0.000%
2026-04-24	25.833	25.595	27.644	25.408	-0.245	-0.948%	285.50万	0.00亿	0.000%
2026-04-23	27.933	25.840	28.322	25.674	-2.049	-7.347%	467.91万	0.00亿	0.000%
2026-04-22	24.902	27.889	29.159	24.902	2.922	11.703%	618.89万	0.00亿	0.000%
2026-04-21	25.682	24.967	26.244	24.874	-0.938	-3.621%	185.24万	0.00亿	0.000%
2026-04-20	24.902	25.905	25.985	24.787	0.930	3.724%	237.38万	0.00亿	0.000%
2026-04-17	25.444	24.975	25.444	24.542	0.036	0.144%	191.62万	0.00亿	0.000%
2026-04-16	24.758	24.939	25.169	24.607	0.246	0.996%	158.63万	0.00亿	0.000%
2026-04-15	24.996	24.693	25.408	24.542	-0.051	-0.206%	160.11万	0.00亿	0.000%
2026-04-14	25.602	24.744	25.602	24.397	-0.447	-1.774%	229.11万	0.00亿	0.000%
2026-04-13	24.181	25.191	25.328	23.698	1.082	4.488%	294.95万	0.00亿	0.000%
2026-04-10	23.077	24.109	24.455	23.077	1.089	4.731%	255.86万	0.00亿	0.000%
2026-04-09	22.594	23.020	23.387	22.204	0.000	0.000%	211.40万	0.00亿	0.000%
2026-04-08	22.262	22.644	23.424	22.053	0.000	0.000%	278.53万	0.00亿	0.000%
2026-04-07	21.908	21.865	21.908	21.100	0.000	0.000%	236.43万	0.00亿	0.000%
2026-04-03	20.199	21.908	22.154	20.199	0.000	0.000%	330.34万	0.00亿	0.000%
2026-04-02	20.357	20.617	20.754	20.018	0.000	0.000%	243.03万	0.00亿	0.000%
2026-04-01	21.512	20.617	22.002	20.516	0.000	0.000%	345.38万	0.00亿	0.000%