德科立（688205）历史行情
以下为德科立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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 214.880 | 209.000 | 217.980 | 208.000 | 1.810 | 0.874% | 850.20万 | 17.99亿 | 5.339% |
| 2026-10-01 | 214.880 | 209.000 | 217.980 | 208.000 | 1.810 | 0.874% | 850.20万 | 17.99亿 | 5.339% |
| 2026-09-30 | 214.880 | 209.000 | 217.980 | 208.000 | 1.810 | 0.874% | 850.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 190.000 | 207.190 | 209.500 | 189.200 | 15.940 | 8.335% | 1,084.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 209.000 | 191.250 | 209.990 | 189.780 | -19.430 | -9.223% | 1,168.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 225.200 | 210.680 | 227.000 | 207.000 | -18.980 | -8.264% | 1,108.92万 | 23.91亿 | 6.964% |
| 2026-09-24 | 225.200 | 210.680 | 227.000 | 207.000 | -18.980 | -8.264% | 1,108.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 224.000 | 229.660 | 233.310 | 217.130 | 5.450 | 2.431% | 1,338.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 239.010 | 224.210 | 239.980 | 223.760 | -18.910 | -7.778% | 1,811.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 221.000 | 243.120 | 244.000 | 217.000 | 23.270 | 10.584% | 1,519.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 221.000 | 219.850 | 224.930 | 216.700 | 5.750 | 2.686% | 839.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 219.000 | 214.100 | 221.640 | 212.000 | -4.800 | -2.193% | 842.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 210.150 | 218.900 | 224.180 | 203.900 | 11.000 | 5.291% | 1,244.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 212.960 | 207.900 | 216.460 | 207.520 | -8.100 | -3.750% | 1,026.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 206.900 | 216.000 | 217.900 | 203.900 | -2.790 | -1.275% | 1,264.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 218.900 | 218.790 | 226.400 | 208.900 | -8.360 | -3.680% | 1,700.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 222.260 | 227.150 | 233.830 | 218.400 | 3.950 | 1.770% | 1,361.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 221.860 | 223.200 | 234.780 | 216.140 | 11.300 | 5.333% | 1,935.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 209.940 | 211.900 | 216.900 | 207.900 | -2.030 | -0.949% | 1,499.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 200.880 | 213.930 | 214.600 | 195.560 | 20.030 | 10.330% | 2,122.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 188.020 | 193.900 | 206.780 | 186.130 | 11.600 | 6.363% | 2,412.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 175.290 | 182.300 | 184.900 | 173.370 | 9.100 | 5.254% | 1,464.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 172.890 | 173.200 | 175.590 | 166.640 | -1.900 | -1.085% | 988.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 182.970 | 175.100 | 183.080 | 174.790 | -9.570 | -5.182% | 1,154.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 182.790 | 184.670 | 195.900 | 181.440 | 8.570 | 4.867% | 1,820.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 157.080 | 176.100 | 191.400 | 156.350 | 16.620 | 10.421% | 2,263.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 153.900 | 159.480 | 161.890 | 150.900 | 7.380 | 4.852% | 824.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 153.410 | 152.100 | 155.250 | 146.910 | -0.700 | -0.458% | 647.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 150.900 | 152.800 | 155.760 | 149.500 | -3.100 | -1.988% | 668.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 162.440 | 155.900 | 163.400 | 151.170 | -3.360 | -2.110% | 952.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 169.850 | 159.260 | 171.890 | 158.040 | -7.630 | -4.572% | 1,251.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 155.460 | 166.890 | 175.890 | 153.500 | 13.700 | 8.943% | 1,524.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 164.700 | 153.190 | 167.250 | 152.490 | -22.210 | -12.662% | 1,422.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 160.900 | 175.400 | 177.750 | 160.000 | 12.130 | 7.429% | 1,870.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 157.920 | 163.270 | 164.900 | 157.170 | 4.850 | 3.061% | 1,041.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 155.900 | 158.420 | 162.300 | 153.900 | 4.120 | 2.670% | 958.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 149.930 | 154.300 | 164.780 | 149.900 | 7.400 | 5.037% | 1,614.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 135.800 | 146.900 | 152.900 | 134.990 | 11.900 | 8.815% | 1,083.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 133.180 | 135.000 | 137.780 | 131.900 | -0.900 | -0.662% | 579.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 141.600 | 135.900 | 141.860 | 132.620 | -5.410 | -3.828% | 889.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 133.990 | 141.310 | 142.660 | 133.010 | 7.710 | 5.771% | 1,050.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 125.700 | 133.600 | 136.100 | 125.500 | 5.110 | 3.977% | 1,058.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 117.750 | 128.490 | 130.400 | 117.560 | 2.440 | 1.936% | 1,169.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 119.900 | 126.050 | 127.100 | 117.200 | 8.850 | 7.551% | 936.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 114.400 | 117.200 | 119.410 | 113.900 | 1.690 | 1.463% | 730.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 116.940 | 115.510 | 124.790 | 115.400 | 7.670 | 7.112% | 987.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 121.620 | 107.840 | 121.640 | 104.910 | -13.880 | -11.403% | 863.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 122.730 | 121.720 | 123.890 | 112.900 | -0.180 | -0.148% | 805.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 128.890 | 121.900 | 131.360 | 121.110 | -10.650 | -8.035% | 602.51万 | 0.00亿 | 0.000% |
| 2026-07-27 | 128.220 | 132.550 | 134.490 | 127.520 | 4.050 | 3.152% | 690.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 130.900 | 128.500 | 134.180 | 126.340 | -4.680 | -3.514% | 500.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 135.760 | 133.180 | 141.890 | 132.160 | 0.080 | 0.060% | 708.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 134.900 | 133.100 | 141.290 | 132.510 | -3.550 | -2.598% | 786.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 128.990 | 136.650 | 136.890 | 111.760 | 9.450 | 7.429% | 1,080.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 139.890 | 127.200 | 143.350 | 122.500 | -7.580 | -5.624% | 1,005.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 151.900 | 134.780 | 151.900 | 133.410 | -19.580 | -12.685% | 805.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 156.900 | 154.360 | 162.400 | 152.700 | -6.970 | -4.320% | 580.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 170.900 | 161.330 | 172.780 | 160.680 | -7.770 | -4.595% | 535.57万 | 0.00亿 | 0.000% |
| 2026-07-14 | 159.180 | 169.100 | 169.780 | 155.120 | 10.200 | 6.419% | 707.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 167.880 | 158.900 | 172.530 | 156.910 | -10.700 | -6.309% | 648.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 178.750 | 169.600 | 183.780 | 169.110 | -9.220 | -5.156% | 732.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 171.140 | 178.820 | 179.350 | 163.100 | 10.900 | 6.491% | 747.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 174.500 | 167.920 | 177.900 | 165.970 | -5.500 | -3.171% | 500.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 172.900 | 173.420 | 176.430 | 168.150 | 3.580 | 2.108% | 706.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 178.900 | 169.840 | 181.200 | 168.120 | -8.160 | -4.584% | 726.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 180.340 | 178.000 | 186.790 | 177.900 | -4.900 | -2.679% | 638.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 194.910 | 182.900 | 197.840 | 181.900 | -19.270 | -9.532% | 766.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 208.780 | 202.170 | 211.780 | 198.960 | -5.920 | -2.845% | 651.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 195.910 | 208.090 | 210.880 | 193.520 | 12.710 | 6.505% | 750.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 209.900 | 195.380 | 213.900 | 187.910 | -15.040 | -7.148% | 983.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 215.900 | 210.420 | 217.410 | 206.670 | -9.050 | -4.124% | 744.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 229.900 | 219.470 | 231.900 | 216.560 | -10.130 | -4.412% | 1,098.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 222.740 | 229.600 | 231.940 | 215.980 | 2.700 | 1.190% | 871.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 242.600 | 226.900 | 242.640 | 223.400 | -18.770 | -7.640% | 919.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 249.900 | 245.670 | 254.900 | 236.900 | -6.630 | -2.628% | 1,185.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 234.050 | 252.300 | 254.900 | 233.400 | 15.370 | 6.487% | 1,371.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 230.900 | 236.930 | 238.460 | 225.700 | -2.090 | -0.874% | 1,297.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 233.270 | 239.020 | 245.150 | 228.670 | 5.820 | 2.496% | 1,122.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 224.290 | 233.200 | 233.700 | 221.340 | 13.300 | 6.048% | 810.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 240.500 | 219.900 | 242.100 | 219.900 | -16.370 | -6.929% | 1,107.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 225.450 | 236.270 | 238.700 | 218.890 | 15.070 | 6.813% | 1,001.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 220.900 | 221.200 | 229.000 | 214.550 | -6.910 | -3.029% | 817.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 210.350 | 228.110 | 236.700 | 206.940 | 21.880 | 10.610% | 1,166.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 209.000 | 206.230 | 216.900 | 203.100 | -20.370 | -8.989% | 940.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 229.400 | 226.600 | 242.800 | 224.900 | -7.250 | -3.100% | 978.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 231.000 | 233.850 | 238.180 | 231.000 | -7.050 | -2.927% | 858.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 239.900 | 240.900 | 249.900 | 232.780 | 8.410 | 3.617% | 1,162.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 221.890 | 232.490 | 234.470 | 217.900 | 12.580 | 5.721% | 893.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 237.820 | 219.910 | 239.200 | 219.910 | -17.400 | -7.332% | 835.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 245.420 | 237.310 | 247.900 | 235.100 | -11.700 | -4.699% | 901.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 236.500 | 249.010 | 249.760 | 228.200 | 9.910 | 4.145% | 1,074.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 242.800 | 239.100 | 248.780 | 235.500 | -3.000 | -1.239% | 918.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 257.900 | 242.100 | 258.000 | 238.000 | -18.500 | -7.099% | 1,146.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 264.900 | 260.600 | 266.780 | 250.400 | 3.900 | 1.519% | 947.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 254.700 | 256.700 | 259.600 | 251.000 | 7.060 | 2.828% | 795.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 269.900 | 249.640 | 270.960 | 248.790 | -17.330 | -6.491% | 1,026.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 256.870 | 266.970 | 268.880 | 248.390 | 9.070 | 3.517% | 1,128.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 266.810 | 257.900 | 267.900 | 243.820 | -14.000 | -5.149% | 1,329.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 261.700 | 271.900 | 280.770 | 257.990 | 5.990 | 2.253% | 932.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 280.060 | 265.910 | 288.890 | 260.460 | -19.170 | -6.724% | 1,339.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 296.230 | 285.080 | 305.200 | 284.790 | -11.150 | -3.764% | 1,066.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 292.480 | 296.230 | 306.460 | 286.710 | 3.750 | 1.282% | 1,268.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 287.770 | 292.480 | 310.780 | 277.900 | 23.700 | 8.818% | 1,877.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 256.390 | 268.780 | 275.580 | 246.400 | 17.560 | 6.990% | 1,604.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 246.600 | 251.220 | 255.580 | 245.700 | -4.580 | -1.790% | 1,127.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 238.150 | 255.800 | 257.950 | 235.980 | 13.680 | 5.650% | 1,499.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 243.270 | 242.120 | 249.770 | 233.230 | 1.260 | 0.523% | 1,610.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 242.900 | 240.860 | 255.700 | 236.560 | 6.160 | 2.625% | 1,456.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 245.370 | 234.700 | 248.900 | 230.200 | -18.210 | -7.200% | 1,458.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 251.900 | 252.910 | 264.490 | 242.910 | 16.440 | 6.952% | 1,842.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 231.340 | 236.470 | 243.780 | 224.900 | 6.970 | 3.037% | 1,082.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 236.900 | 229.500 | 244.810 | 224.400 | -12.680 | -5.236% | 1,443.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 270.900 | 242.180 | 284.730 | 237.900 | -25.720 | -9.601% | 2,052.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 252.900 | 267.900 | 273.670 | 252.100 | 9.490 | 3.672% | 1,351.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 241.900 | 258.410 | 258.410 | 237.080 | 11.500 | 4.658% | 1,325.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 252.260 | 246.910 | 264.770 | 245.900 | -8.890 | -3.475% | 1,389.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 246.220 | 255.800 | 256.900 | 240.110 | 15.090 | 6.269% | 1,742.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 237.900 | 240.710 | 244.340 | 234.900 | -1.210 | -0.500% | 985.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 247.900 | 241.920 | 252.900 | 238.420 | -9.200 | -3.664% | 1,288.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 237.900 | 251.120 | 262.500 | 234.900 | 17.720 | 7.592% | 1,718.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 230.940 | 233.400 | 235.880 | 226.960 | -2.800 | -1.185% | 1,080.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 248.300 | 236.200 | 252.530 | 230.400 | -6.700 | -2.758% | 1,594.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 244.900 | 242.900 | 259.900 | 241.970 | -5.000 | -2.017% | 1,449.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 247.900 | 247.900 | 248.400 | 235.250 | 13.720 | 5.859% | 1,545.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 244.940 | 234.180 | 245.720 | 232.090 | 0.000 | 0.000% | 1,503.75万 | 0.00亿 | 0.000% |
| 2026-04-03 | 219.880 | 247.110 | 247.110 | 218.900 | 0.000 | 0.000% | 1,618.27万 | 0.00亿 | 0.000% |
| 2026-04-02 | 194.900 | 205.910 | 211.900 | 194.900 | 0.000 | 0.000% | 1,239.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 192.900 | 201.900 | 201.900 | 188.490 | 0.000 | 0.000% | 1,310.30万 | 0.00亿 | 0.000% |