德尔股份

300473
🏛️ 中国 →
30.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.20 23.56 23.10 23.16 2.0M
2021-12-30 23.36 23.81 23.12 23.28 2.4M
2021-12-29 23.38 23.79 22.86 23.56 2.9M
2021-12-28 24.07 24.18 23.29 23.56 3.3M
2021-12-27 24.02 24.79 23.27 24.00 5.8M
2021-12-24 25.48 25.56 24.17 24.25 5.2M
2021-12-23 24.40 25.41 24.16 25.00 4.7M
2021-12-22 23.68 24.80 23.56 24.46 5.4M
2021-12-21 23.16 23.68 22.92 23.59 2.6M
2021-12-20 23.11 23.70 23.00 23.10 2.6M
2021-12-17 23.96 24.02 23.11 23.11 4.3M
2021-12-16 23.61 24.37 23.37 23.96 4.5M
2021-12-15 23.98 24.02 23.30 23.47 3.7M
2021-12-14 23.91 24.28 23.42 24.07 3.2M
2021-12-13 24.10 24.30 23.67 23.81 3.4M
2021-12-10 23.70 24.29 23.43 24.09 5.5M
2021-12-09 24.36 24.47 23.73 23.86 4.2M
2021-12-08 24.35 24.59 24.01 24.40 4.7M
2021-12-07 26.20 26.20 24.10 24.34 5.8M
2021-12-06 27.40 27.50 25.99 26.12 6.3M
2021-12-03 28.20 28.84 27.63 27.77 7.0M
2021-12-02 28.24 29.80 28.08 28.17 10.1M
2021-12-01 27.52 29.48 27.12 29.02 10.7M
2021-11-30 25.54 29.43 25.39 27.50 14.8M
2021-11-29 24.24 25.67 23.81 25.12 5.2M
2021-11-26 23.61 24.81 23.20 24.46 4.2M
2021-11-25 23.50 24.55 23.50 23.71 3.0M
2021-11-24 23.87 24.10 23.41 23.60 3.2M
2021-11-23 24.21 24.86 23.46 23.92 3.8M
2021-11-22 23.61 24.02 23.31 23.78 2.9M
2021-11-19 22.98 23.88 22.60 23.83 4.3M
2021-11-18 23.04 24.78 23.02 23.29 6.4M
2021-11-17 22.49 23.20 22.34 23.02 2.3M
2021-11-16 22.60 22.84 22.21 22.38 2.5M
2021-11-15 22.38 23.20 22.38 22.94 2.7M
2021-11-12 22.11 22.42 21.60 22.30 2.4M
2021-11-11 21.13 22.10 21.07 21.77 2.0M
2021-11-10 21.21 21.40 20.85 21.15 1.4M
2021-11-09 20.75 21.28 20.60 21.13 1.7M
2021-11-08 20.51 21.21 20.45 20.72 1.7M
2021-11-05 20.10 20.56 20.07 20.15 1.5M
2021-11-04 19.80 20.41 19.78 20.26 1.4M
2021-11-03 19.42 19.93 19.42 19.73 0.9M
2021-11-02 19.96 20.27 19.40 19.59 1.4M
2021-11-01 19.23 20.16 19.00 20.06 1.6M
2021-10-29 19.15 19.37 19.02 19.20 1.2M
2021-10-28 19.88 19.94 18.88 19.02 2.3M
2021-10-27 20.82 20.95 19.99 20.11 2.8M
2021-10-26 21.10 21.89 21.06 21.65 2.7M
2021-10-25 20.69 21.38 20.20 21.06 2.3M
2021-10-22 21.83 21.98 21.03 21.03 4.2M
2021-10-21 22.99 24.25 22.09 22.25 5.9M
2021-10-20 20.99 21.29 20.70 20.90 0.8M
2021-10-19 21.27 21.47 21.00 21.15 0.9M
2021-10-18 20.78 21.40 20.64 21.28 1.1M
2021-10-15 20.99 21.07 20.67 20.74 0.7M
2021-10-14 21.15 21.28 20.63 21.06 0.8M
2021-10-13 20.53 21.22 20.32 21.12 0.8M
2021-10-12 21.00 21.18 20.31 20.46 1.0M
2021-10-11 21.29 21.30 20.81 20.95 1.0M
2021-10-08 21.15 21.32 20.71 21.22 1.4M
2021-09-30 20.25 21.16 20.23 20.99 1.1M
2021-09-29 20.39 20.81 20.10 20.16 1.0M
2021-09-28 20.28 20.56 20.00 20.49 0.9M
2021-09-27 20.95 21.11 19.98 20.28 1.7M
2021-09-24 21.97 21.97 20.77 20.90 1.8M
2021-09-23 21.86 22.10 21.65 21.75 0.9M
2021-09-22 21.20 21.89 21.18 21.82 1.1M
2021-09-17 22.36 22.66 21.45 21.69 2.3M
2021-09-16 23.03 23.80 22.52 22.57 2.6M
2021-09-15 22.77 22.98 22.40 22.90 1.7M
2021-09-14 22.80 23.34 22.69 22.85 1.6M
2021-09-13 23.27 23.29 22.73 22.86 1.7M
2021-09-10 23.29 23.63 23.10 23.27 1.8M
2021-09-09 24.46 24.54 23.18 23.47 2.6M
2021-09-08 24.84 24.96 24.30 24.45 1.5M
2021-09-07 24.18 25.13 24.16 24.78 2.1M
2021-09-06 24.07 24.51 23.63 24.38 2.2M
2021-09-03 24.84 25.30 24.14 24.26 1.9M
2021-09-02 24.03 24.79 24.03 24.67 1.9M
2021-09-01 26.01 26.25 23.92 24.27 4.2M
2021-08-31 25.60 26.98 25.20 26.30 3.3M
2021-08-30 26.09 27.15 25.49 25.84 3.5M
2021-08-27 26.91 27.65 25.81 26.09 4.5M
2021-08-26 27.40 28.47 26.53 26.66 4.0M
2021-08-25 25.80 27.88 25.58 27.13 5.2M
2021-08-24 26.31 26.56 25.46 25.70 2.9M
2021-08-23 24.81 26.32 24.81 26.26 3.7M
2021-08-20 25.60 25.99 24.41 24.98 3.9M
2021-08-19 26.51 26.60 25.11 25.80 3.8M
2021-08-18 25.01 27.13 25.00 26.61 4.7M
2021-08-17 29.60 29.60 25.55 25.63 8.2M
2021-08-16 26.73 29.13 26.30 29.01 7.4M
2021-08-13 26.50 27.44 26.15 26.86 3.6M
2021-08-12 27.35 27.35 26.30 26.66 3.4M
2021-08-11 27.27 27.98 26.62 27.54 3.8M
2021-08-10 27.45 28.05 27.18 27.44 4.1M
2021-08-09 26.01 28.08 26.01 28.02 6.4M
2021-08-06 25.14 27.27 25.14 26.21 4.7M
2021-08-05 25.41 25.80 24.95 25.11 2.4M
2021-08-04 24.93 25.88 24.93 25.66 2.9M
2021-08-03 24.95 25.99 24.72 24.97 2.7M
2021-08-02 25.11 25.65 24.61 25.20 3.4M
2021-07-30 23.26 25.12 23.25 24.95 4.3M
2021-07-29 22.91 23.37 22.72 23.29 2.3M
2021-07-28 23.66 23.68 22.01 22.42 3.2M
2021-07-27 23.56 24.68 23.46 23.57 3.6M
2021-07-26 23.88 24.36 23.33 23.50 4.0M
2021-07-23 25.94 26.80 24.67 24.68 5.0M
2021-07-22 25.30 25.50 24.55 25.00 3.6M
2021-07-21 24.39 25.46 24.26 25.40 3.9M
2021-07-20 24.05 24.94 24.05 24.42 2.7M
2021-07-19 24.40 25.31 23.91 24.70 3.5M
2021-07-16 23.66 24.53 23.66 23.88 2.5M
2021-07-15 24.27 24.55 23.29 23.90 2.8M
2021-07-14 25.00 25.37 24.25 24.27 3.6M
2021-07-13 24.30 26.49 24.10 25.39 6.8M
2021-07-12 23.22 25.15 23.22 24.81 6.7M
2021-07-09 23.03 23.40 22.45 22.91 3.2M
2021-07-08 23.03 23.75 22.86 23.53 4.1M
2021-07-07 22.38 23.85 22.38 23.42 4.8M
2021-07-06 23.25 23.48 22.22 22.69 3.4M
2021-07-05 22.01 22.99 21.82 22.78 3.9M
2021-07-02 21.70 22.30 21.51 22.16 3.2M
2021-07-01 23.38 23.50 21.65 21.70 4.9M
2021-06-30 22.83 23.60 22.37 23.08 6.4M
2021-06-29 24.50 25.75 22.55 22.71 10.4M
2021-06-28 21.00 24.26 21.00 24.26 8.2M
2021-06-25 20.00 20.41 19.90 20.22 1.0M
2021-06-24 20.72 20.73 20.15 20.22 1.1M
2021-06-23 20.09 20.86 19.81 20.70 2.1M
2021-06-22 19.93 20.21 19.80 19.99 1.0M
2021-06-21 19.36 20.22 19.20 20.04 1.3M
2021-06-18 19.20 19.58 18.85 19.50 1.2M
2021-06-17 18.90 19.32 18.70 18.96 0.7M
2021-06-16 19.40 19.65 18.80 18.99 1.2M
2021-06-15 19.91 20.05 19.37 19.55 1.3M
2021-06-11 20.30 20.49 19.91 19.95 1.4M
2021-06-10 20.23 20.49 20.01 20.44 1.5M
2021-06-09 20.20 20.37 20.10 20.16 1.0M
2021-06-08 20.30 20.61 20.16 20.28 1.1M
2021-06-07 20.78 20.88 20.21 20.28 1.5M
2021-06-04 20.44 21.23 20.44 20.50 2.0M
2021-06-03 22.98 22.98 20.80 20.91 3.8M
2021-06-02 20.39 21.60 20.31 21.30 2.8M
2021-06-01 20.60 20.68 20.20 20.39 1.4M
2021-05-31 20.05 20.76 20.01 20.63 2.2M
2021-05-28 20.90 21.37 20.07 20.16 3.0M
2021-05-27 21.46 21.99 21.11 21.13 2.4M
2021-05-26 21.10 21.49 20.84 21.46 2.0M
2021-05-25 21.51 21.78 21.02 21.08 2.5M
2021-05-24 21.60 21.88 21.00 21.80 2.3M
2021-05-21 22.10 22.48 21.30 21.44 3.0M
2021-05-20 21.30 22.98 21.09 22.01 4.7M
2021-05-19 20.71 22.49 20.23 21.50 4.2M
2021-05-18 20.28 20.87 20.10 20.82 1.9M
2021-05-17 21.39 21.49 20.21 20.58 2.4M
2021-05-14 21.01 21.70 20.89 21.04 3.3M
2021-05-13 20.63 22.57 20.32 21.48 4.5M
2021-05-12 20.00 21.26 19.70 21.00 4.0M
2021-05-11 19.90 20.48 19.45 20.18 2.9M
2021-05-10 20.80 21.13 19.75 20.28 3.5M
2021-05-07 20.49 20.54 19.35 20.54 4.0M
2021-05-06 20.73 20.95 20.20 20.45 3.4M
2021-04-30 20.00 21.39 19.50 20.75 5.2M
2021-04-29 21.56 23.11 20.66 21.83 9.6M
2021-04-28 17.70 20.82 17.60 20.82 3.6M
2021-04-27 17.75 18.05 17.20 17.35 0.7M
2021-04-26 17.86 18.39 17.52 17.91 0.7M
2021-04-23 18.11 18.22 17.73 17.88 0.6M
2021-04-22 18.29 18.51 18.04 18.07 0.7M
2021-04-21 18.41 18.52 18.08 18.09 0.7M
2021-04-20 18.78 19.20 18.50 18.52 0.9M
2021-04-19 18.30 19.20 18.26 18.93 1.5M
2021-04-16 18.05 18.46 18.05 18.37 0.8M
2021-04-15 18.19 18.25 17.85 18.08 0.5M
2021-04-14 17.86 18.40 17.79 18.09 0.9M
2021-04-13 18.01 18.04 17.67 17.79 0.5M
2021-04-12 18.45 18.45 17.90 17.95 0.8M
2021-04-09 17.70 18.49 17.60 18.46 1.6M
2021-04-08 18.07 18.33 17.64 17.68 0.8M
2021-04-07 18.47 18.49 17.82 18.11 0.9M
2021-04-06 17.38 18.18 17.37 18.11 0.9M
2021-04-02 17.00 17.98 17.00 17.45 1.0M
2021-04-01 16.95 17.34 16.82 17.17 0.8M
2021-03-31 16.69 17.11 16.62 16.96 0.5M
2021-03-30 16.91 17.02 16.63 16.70 0.7M
2021-03-29 17.33 17.45 16.94 16.97 0.7M
2021-03-26 17.18 17.35 17.00 17.27 0.6M
2021-03-25 17.23 17.33 16.98 17.16 0.7M
2021-03-24 17.55 17.56 17.15 17.23 0.6M
2021-03-23 18.49 18.50 17.50 17.52 1.3M
2021-03-22 18.16 18.49 18.10 18.37 0.7M
2021-03-19 17.93 18.37 17.76 18.11 0.9M
2021-03-18 18.17 18.19 17.87 17.87 0.9M
2021-03-17 18.32 18.42 18.05 18.18 0.9M
2021-03-16 18.60 18.68 18.20 18.35 1.1M
2021-03-15 18.72 19.08 18.32 18.45 0.9M
2021-03-12 19.58 19.58 18.82 18.87 0.8M
2021-03-11 19.25 19.50 18.84 19.40 0.6M
2021-03-10 20.17 20.29 18.94 19.10 1.2M
2021-03-09 20.65 20.90 19.80 20.07 1.3M
2021-03-08 20.90 21.06 20.54 20.54 1.6M
2021-03-05 19.55 20.65 19.55 20.49 1.6M
2021-03-04 20.07 20.48 19.58 19.75 1.9M
2021-03-03 18.95 20.21 18.94 19.96 2.0M
2021-03-02 18.80 19.67 18.65 18.94 1.5M
2021-03-01 17.97 18.75 17.78 18.65 1.2M
2021-02-26 17.39 17.99 17.04 17.79 0.9M
2021-02-25 17.87 17.98 17.40 17.45 0.6M
2021-02-24 17.71 17.95 17.54 17.73 0.6M
2021-02-23 17.81 18.09 17.49 17.70 0.8M
2021-02-22 17.80 18.38 17.80 17.86 1.2M
2021-02-19 17.32 17.74 17.13 17.70 0.8M
2021-02-18 16.86 17.58 16.69 17.33 1.0M
2021-02-10 16.61 16.86 16.31 16.79 0.7M
2021-02-09 16.21 16.55 16.04 16.55 0.8M
2021-02-08 16.45 16.49 15.89 16.18 1.0M
2021-02-05 16.35 16.87 16.12 16.45 0.9M
2021-02-04 16.98 16.98 15.90 16.26 1.4M
2021-02-03 17.50 17.52 16.84 16.98 1.3M
2021-02-02 17.64 17.85 17.30 17.50 1.1M
2021-02-01 17.90 18.44 17.40 17.79 1.6M
2021-01-29 17.47 18.54 17.03 17.91 3.2M
2021-01-28 17.60 17.84 17.12 17.23 1.5M
2021-01-27 18.17 18.25 17.51 17.62 1.9M
2021-01-26 18.30 18.54 17.80 18.13 1.6M
2021-01-25 19.00 19.00 17.90 17.94 1.8M
2021-01-22 19.58 19.88 18.83 18.93 2.0M
2021-01-21 19.81 19.95 19.55 19.62 1.7M
2021-01-20 19.27 20.80 19.15 20.10 2.9M
2021-01-19 19.01 19.58 19.01 19.23 1.5M
2021-01-18 19.06 19.58 18.96 19.03 2.0M
2021-01-15 19.01 19.29 18.50 19.16 2.5M
2021-01-14 20.70 20.70 19.10 19.10 2.5M
2021-01-13 21.00 21.20 20.10 20.70 2.1M
2021-01-12 21.32 21.70 19.08 21.35 2.7M
2021-01-11 22.20 23.18 21.74 21.76 2.3M
2021-01-08 21.92 22.15 21.56 21.68 1.6M
2021-01-07 22.42 22.73 21.60 21.93 1.7M
2021-01-06 22.38 22.88 21.52 22.69 2.1M
2021-01-05 22.90 23.23 22.24 22.39 1.5M
2021-01-04 22.35 23.23 22.33 22.99 1.8M