天德钰（688252）历史行情

以下为天德钰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	20.840	20.400	21.080	20.240	-0.470	-2.252%	302.44万	0.62亿	0.739%
2026-10-01	20.840	20.400	21.080	20.240	-0.470	-2.252%	302.44万	0.62亿	0.739%
2026-09-30	20.840	20.400	21.080	20.240	-0.470	-2.252%	302.44万	0.00亿	0.000%
2026-09-29	20.900	20.870	20.980	20.530	0.080	0.385%	298.61万	0.00亿	0.000%
2026-09-28	21.210	20.790	21.480	20.550	-0.530	-2.486%	543.79万	0.00亿	0.000%
2026-09-27	21.730	21.320	21.860	21.220	-0.580	-2.648%	367.00万	0.79亿	0.897%
2026-09-24	21.730	21.320	21.860	21.220	-0.580	-2.648%	367.00万	0.00亿	0.000%
2026-09-23	21.660	21.900	22.020	21.500	0.240	1.108%	345.44万	0.00亿	0.000%
2026-09-22	21.690	21.660	21.840	21.420	0.240	1.120%	395.84万	0.00亿	0.000%
2026-09-21	21.470	21.420	21.650	21.300	-0.020	-0.093%	420.96万	0.00亿	0.000%
2026-09-18	21.120	21.440	21.620	20.990	0.580	2.780%	490.78万	0.00亿	0.000%
2026-09-17	20.940	20.860	21.200	20.670	-0.210	-0.997%	363.29万	0.00亿	0.000%
2026-09-16	20.530	21.070	21.210	20.460	0.500	2.431%	335.56万	0.00亿	0.000%
2026-09-15	20.860	20.570	20.920	20.420	-0.220	-1.058%	287.47万	0.00亿	0.000%
2026-09-14	20.230	20.790	20.900	19.910	0.440	2.162%	303.20万	0.00亿	0.000%
2026-09-11	20.680	20.350	20.700	19.850	-0.450	-2.163%	488.62万	0.00亿	0.000%
2026-09-10	20.590	20.800	20.880	20.380	0.100	0.483%	323.54万	0.00亿	0.000%
2026-09-09	20.950	20.700	21.150	20.580	-0.190	-0.910%	337.29万	0.00亿	0.000%
2026-09-08	21.450	20.890	21.570	20.800	-0.590	-2.747%	414.34万	0.00亿	0.000%
2026-09-07	21.100	21.480	21.710	21.100	0.610	2.923%	557.38万	0.00亿	0.000%
2026-09-04	21.380	20.870	21.380	20.680	-0.160	-0.761%	414.12万	0.00亿	0.000%
2026-09-03	21.300	21.030	21.400	20.630	-0.130	-0.614%	497.07万	0.00亿	0.000%
2026-09-02	20.850	21.160	21.440	20.660	0.180	0.858%	517.74万	0.00亿	0.000%
2026-09-01	21.020	20.980	21.340	20.750	-0.360	-1.687%	400.35万	0.00亿	0.000%
2026-08-31	19.700	21.340	21.440	19.700	1.160	5.748%	640.16万	0.00亿	0.000%
2026-08-28	20.130	20.180	20.520	20.000	0.020	0.099%	368.25万	0.00亿	0.000%
2026-08-27	19.620	20.160	20.260	19.580	0.700	3.597%	387.15万	0.00亿	0.000%
2026-08-26	19.580	19.460	19.710	19.260	-0.130	-0.664%	287.99万	0.00亿	0.000%
2026-08-25	19.200	19.590	19.660	18.940	0.230	1.188%	425.41万	0.00亿	0.000%
2026-08-24	20.190	19.360	20.190	18.960	-0.740	-3.682%	498.65万	0.00亿	0.000%
2026-08-21	20.100	20.100	20.460	19.970	-0.290	-1.422%	501.61万	0.00亿	0.000%
2026-08-20	20.400	20.390	21.180	20.190	0.250	1.241%	581.85万	0.00亿	0.000%
2026-08-19	21.110	20.140	21.430	20.020	-1.276	-5.958%	734.00万	0.00亿	0.000%
2026-08-18	21.636	21.416	22.046	21.136	-0.300	-1.381%	697.49万	0.00亿	0.000%
2026-08-17	19.896	21.716	21.786	19.896	1.720	8.602%	907.63万	0.00亿	0.000%
2026-08-14	19.706	19.996	20.146	19.506	0.660	3.413%	827.88万	0.00亿	0.000%
2026-08-13	19.936	19.336	20.106	19.336	-0.430	-2.175%	700.68万	0.00亿	0.000%
2026-08-12	19.276	19.766	20.026	19.276	0.530	2.755%	744.18万	0.00亿	0.000%
2026-08-11	19.666	19.236	19.706	19.186	-0.510	-2.583%	572.39万	0.00亿	0.000%
2026-08-10	20.056	19.746	20.236	19.486	-0.060	-0.303%	742.77万	0.00亿	0.000%
2026-08-07	18.796	19.806	20.046	18.696	0.960	5.094%	1,259.31万	0.00亿	0.000%
2026-08-06	19.096	18.846	19.276	18.296	1.030	5.781%	1,310.67万	0.00亿	0.000%
2026-08-05	17.466	17.816	17.966	17.366	0.360	2.062%	605.04万	0.00亿	0.000%
2026-08-04	17.266	17.456	17.756	17.086	0.400	2.345%	533.17万	0.00亿	0.000%
2026-08-03	16.906	17.056	17.176	16.836	-0.020	-0.117%	378.91万	0.00亿	0.000%
2026-07-31	17.476	17.076	17.706	17.056	0.270	1.607%	674.00万	0.00亿	0.000%
2026-07-30	17.116	16.806	17.266	16.506	-0.580	-3.336%	572.07万	0.00亿	0.000%
2026-07-29	16.446	17.386	17.826	16.296	1.040	6.362%	954.38万	0.00亿	0.000%
2026-07-28	16.636	16.346	16.816	16.306	-0.500	-2.968%	387.62万	0.00亿	0.000%
2026-07-27	16.366	16.846	16.926	16.236	0.250	1.506%	473.81万	0.00亿	0.000%
2026-07-24	16.226	16.596	16.946	16.226	0.030	0.181%	514.05万	0.00亿	0.000%
2026-07-23	16.886	16.566	17.026	16.316	-0.390	-2.300%	506.76万	0.00亿	0.000%
2026-07-22	16.666	16.956	17.666	16.506	0.100	0.593%	872.22万	0.00亿	0.000%
2026-07-21	16.156	16.856	17.026	15.386	0.960	6.039%	828.90万	0.00亿	0.000%
2026-07-20	16.666	15.896	16.686	15.546	-0.460	-2.812%	809.70万	0.00亿	0.000%
2026-07-17	18.166	16.356	18.196	16.296	-1.820	-10.013%	1,019.19万	0.00亿	0.000%
2026-07-16	18.686	18.176	19.236	18.106	-0.790	-4.165%	890.35万	0.00亿	0.000%
2026-07-15	19.846	18.966	20.086	18.776	-0.800	-4.047%	895.09万	0.00亿	0.000%
2026-07-14	20.386	19.766	20.806	19.176	-0.500	-2.467%	885.10万	0.00亿	0.000%
2026-07-13	21.886	20.266	22.286	20.186	-1.790	-8.116%	981.49万	0.00亿	0.000%
2026-07-10	23.266	22.056	23.756	21.986	-1.220	-5.241%	1,237.79万	0.00亿	0.000%
2026-07-09	22.886	23.276	23.286	22.236	0.560	2.465%	892.52万	0.00亿	0.000%
2026-07-08	22.686	22.716	23.386	21.736	-0.250	-1.089%	1,031.01万	0.00亿	0.000%
2026-07-07	22.386	22.966	23.226	22.126	0.370	1.637%	1,022.39万	0.00亿	0.000%
2026-07-06	22.886	22.596	23.266	21.706	-0.070	-0.309%	989.40万	0.00亿	0.000%
2026-07-03	23.366	22.666	23.366	22.476	-0.700	-2.996%	917.61万	0.00亿	0.000%
2026-07-02	23.866	23.366	24.976	23.236	-1.170	-4.769%	1,209.00万	0.00亿	0.000%
2026-07-01	24.026	24.536	25.086	23.696	0.650	2.721%	1,451.67万	0.00亿	0.000%
2026-06-30	21.986	23.886	24.176	21.716	1.860	8.445%	1,252.02万	0.00亿	0.000%
2026-06-29	22.306	22.026	22.936	21.206	-0.210	-0.944%	881.88万	0.00亿	0.000%
2026-06-26	22.766	22.236	22.946	21.876	-0.580	-2.542%	743.47万	0.00亿	0.000%
2026-06-25	23.106	22.816	23.106	22.286	-0.360	-1.553%	813.25万	0.00亿	0.000%
2026-06-24	22.436	23.176	23.256	21.866	0.650	2.886%	1,030.06万	0.00亿	0.000%
2026-06-23	22.386	22.526	23.116	21.976	0.070	0.312%	853.83万	0.00亿	0.000%
2026-06-22	22.826	22.456	23.066	21.916	-0.130	-0.576%	796.99万	0.00亿	0.000%
2026-06-18	22.776	22.586	22.916	22.486	-0.190	-0.834%	622.01万	0.00亿	0.000%
2026-06-17	21.576	22.776	22.936	21.496	1.050	4.833%	1,090.41万	0.00亿	0.000%
2026-06-16	21.896	21.726	22.286	21.576	-0.560	-2.513%	718.08万	0.00亿	0.000%
2026-06-15	19.776	22.286	22.686	19.666	2.630	13.380%	1,458.07万	0.00亿	0.000%
2026-06-12	20.516	19.656	21.106	19.266	-0.420	-2.092%	791.93万	0.00亿	0.000%
2026-06-11	20.326	20.076	20.916	19.816	-0.450	-2.192%	545.05万	0.00亿	0.000%
2026-06-10	20.736	20.526	21.466	20.186	-0.620	-2.932%	767.92万	0.00亿	0.000%
2026-06-09	19.886	21.146	21.696	19.086	1.600	8.186%	1,343.90万	0.00亿	0.000%
2026-06-08	18.996	19.546	20.946	18.896	-0.790	-3.885%	1,028.79万	0.00亿	0.000%
2026-06-05	20.456	20.336	20.886	19.586	-0.460	-2.212%	766.12万	0.00亿	0.000%
2026-06-04	20.326	20.796	21.216	20.086	0.030	0.144%	520.87万	0.00亿	0.000%
2026-06-03	21.196	20.766	21.566	20.546	-0.360	-1.704%	722.35万	0.00亿	0.000%
2026-06-02	21.656	21.126	21.886	21.006	-0.540	-2.492%	667.06万	0.00亿	0.000%
2026-06-01	21.776	21.666	22.356	21.346	0.060	0.278%	882.06万	0.00亿	0.000%
2026-05-29	23.866	21.606	24.056	21.446	-2.290	-9.583%	1,329.88万	0.00亿	0.000%
2026-05-28	23.546	23.896	24.116	23.086	0.210	0.887%	925.68万	0.00亿	0.000%
2026-05-27	24.376	23.686	24.746	23.556	-0.620	-2.551%	1,031.27万	0.00亿	0.000%
2026-05-26	24.686	24.306	24.686	23.386	-0.380	-1.539%	1,088.84万	0.00亿	0.000%
2026-05-25	23.686	24.686	24.766	23.376	0.810	3.393%	1,085.02万	0.00亿	0.000%
2026-05-22	23.186	23.876	23.986	22.966	0.930	4.053%	820.37万	0.00亿	0.000%
2026-05-21	24.306	22.946	24.886	22.816	-1.360	-5.595%	1,277.44万	0.00亿	0.000%
2026-05-20	23.696	24.306	24.436	23.576	0.410	1.716%	1,139.49万	0.00亿	0.000%
2026-05-19	23.146	23.896	23.936	22.796	0.530	2.268%	822.44万	0.00亿	0.000%
2026-05-18	23.336	23.366	23.906	23.106	-0.270	-1.142%	741.96万	0.00亿	0.000%
2026-05-15	23.706	23.636	24.136	23.296	0.050	0.212%	1,000.91万	0.00亿	0.000%
2026-05-14	23.836	23.586	24.136	23.166	-0.130	-0.548%	938.31万	0.00亿	0.000%
2026-05-13	23.086	23.716	23.836	23.056	0.010	0.042%	836.23万	0.00亿	0.000%
2026-05-12	23.846	23.706	24.086	23.196	0.030	0.127%	1,011.78万	0.00亿	0.000%
2026-05-11	23.436	23.676	23.856	23.186	0.510	2.202%	944.89万	0.00亿	0.000%
2026-05-08	23.086	23.166	23.336	22.696	0.020	0.086%	594.56万	0.00亿	0.000%
2026-05-07	23.056	23.146	23.386	22.636	0.220	0.960%	725.30万	0.00亿	0.000%
2026-05-06	22.876	22.926	23.386	22.736	0.410	1.821%	851.93万	0.00亿	0.000%
2026-04-30	22.066	22.516	22.776	22.066	0.300	1.350%	573.17万	0.00亿	0.000%
2026-04-29	22.206	22.216	22.616	21.876	-0.050	-0.225%	555.72万	0.00亿	0.000%
2026-04-28	23.136	22.266	23.136	22.146	-0.820	-3.552%	618.38万	0.00亿	0.000%
2026-04-27	22.886	23.086	23.246	22.466	0.380	1.674%	812.06万	0.00亿	0.000%
2026-04-24	22.566	22.706	23.456	22.506	0.350	1.566%	1,372.86万	0.00亿	0.000%
2026-04-23	22.966	22.356	22.966	22.126	-0.380	-1.671%	798.49万	0.00亿	0.000%
2026-04-22	20.986	22.736	23.076	20.936	1.610	7.621%	1,642.11万	0.00亿	0.000%
2026-04-21	21.186	21.126	21.196	20.876	-0.150	-0.705%	282.81万	0.00亿	0.000%
2026-04-20	21.416	21.276	21.576	21.216	-0.140	-0.654%	389.96万	0.00亿	0.000%
2026-04-17	21.656	21.416	21.666	21.276	-0.150	-0.696%	279.88万	0.00亿	0.000%
2026-04-16	21.316	21.566	21.576	21.296	0.150	0.700%	319.17万	0.00亿	0.000%
2026-04-15	21.596	21.416	21.766	21.276	-0.130	-0.603%	445.45万	0.00亿	0.000%
2026-04-14	21.656	21.546	21.846	21.366	-0.050	-0.232%	549.17万	0.00亿	0.000%
2026-04-13	21.166	21.596	22.106	21.016	0.310	1.456%	659.15万	0.00亿	0.000%
2026-04-10	21.886	21.286	21.986	21.176	-0.440	-2.025%	771.80万	0.00亿	0.000%
2026-04-09	20.546	21.726	22.046	20.526	-0.180	-0.822%	1,033.25万	0.00亿	0.000%
2026-04-08	21.386	21.906	21.946	21.036	1.030	4.934%	668.98万	0.00亿	0.000%
2026-04-07	20.616	20.876	20.916	20.586	0.000	0.000%	228.72万	0.00亿	0.000%
2026-04-03	20.476	20.526	20.586	20.196	0.000	0.000%	216.66万	0.00亿	0.000%
2026-04-02	20.756	20.366	20.786	20.166	0.000	0.000%	286.28万	0.00亿	0.000%
2026-04-01	20.706	20.816	21.046	20.506	0.000	0.000%	329.67万	0.00亿	0.000%