德邦科技

688035
🏛️ 中国 →
53.75
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
09:30 53.86 54.71 53.60 53.88 526.1K
09:35 53.83 54.68 53.83 54.61 183.9K
09:40 54.61 55.26 54.30 55.26 361.7K
09:45 55.10 55.60 54.80 55.28 336.5K
09:50 55.19 55.50 55.00 55.50 241.7K
09:55 55.50 55.61 55.00 55.01 241.9K
10:00 54.92 55.10 54.60 54.76 175.6K
10:05 54.85 55.25 54.73 55.10 75.5K
10:10 55.16 55.24 54.80 54.97 112.2K
10:15 54.98 55.12 54.79 54.80 116.1K
10:20 54.82 55.02 54.80 54.92 54.3K
10:25 54.92 54.93 54.76 54.81 92.5K
10:30 54.81 54.89 54.61 54.83 121.4K
10:35 54.83 55.17 54.83 55.15 66.1K
10:40 55.11 55.12 54.85 54.86 67.2K
10:45 54.86 54.90 54.71 54.90 91.7K
10:50 54.86 55.05 54.72 54.98 52.0K
10:55 54.98 55.05 54.80 54.81 79.2K
11:00 54.78 55.13 54.78 55.09 124.8K
11:05 55.09 55.09 54.80 54.84 78.6K
11:10 54.82 55.02 54.62 54.65 95.5K
11:15 54.67 54.75 54.63 54.64 34.1K
11:20 54.64 54.80 54.61 54.76 65.8K
11:25 54.76 54.85 54.73 54.84 31.2K
13:00 54.84 54.95 54.65 54.71 103.5K
13:05 54.71 55.03 54.65 55.02 109.1K
13:10 55.04 55.04 54.65 54.80 95.9K
13:15 54.85 55.30 54.81 55.02 276.5K
13:20 55.10 55.10 54.81 55.10 149.7K
13:25 55.10 55.10 54.91 55.10 72.2K
13:30 55.10 55.10 54.93 54.93 95.5K
13:35 54.90 55.04 54.80 54.81 123.3K
13:40 54.81 54.85 54.60 54.68 140.0K
13:45 54.65 54.68 54.62 54.66 57.0K
13:50 54.68 54.68 54.51 54.51 141.7K
13:55 54.51 54.51 54.28 54.30 122.4K
14:00 54.30 54.38 54.11 54.11 115.2K
14:05 54.10 54.35 54.00 54.22 134.0K
14:10 54.25 54.39 54.25 54.29 66.0K
14:15 54.33 54.40 54.31 54.38 49.3K
14:20 54.40 55.00 54.39 54.99 230.5K
14:25 54.73 54.97 54.68 54.68 69.4K
14:30 54.73 54.99 54.66 54.86 83.9K
14:35 54.83 54.83 54.60 54.61 92.5K
14:40 54.80 54.82 54.63 54.78 59.6K
14:45 54.80 54.99 54.72 54.98 114.7K
14:50 54.93 55.05 54.78 54.98 196.2K
14:55 54.98 55.05 54.91 54.94 111.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.39 56.39 53.49 53.75 4.6M
2025-09-25 56.51 56.92 55.22 56.36 5.6M
2025-09-24 52.15 57.72 52.10 56.89 8.6M
2025-09-23 54.97 55.28 51.36 53.19 6.4M
2025-09-22 53.89 55.65 53.60 54.94 6.3M
2025-09-19 52.88 56.25 52.88 53.88 7.0M
2025-09-18 51.90 55.34 51.70 52.73 7.2M
2025-09-17 52.00 53.18 51.30 52.43 4.4M
2025-09-16 50.50 51.98 50.28 51.93 3.6M
2025-09-15 52.42 52.70 50.72 50.76 3.6M
2025-09-12 51.00 52.97 50.25 51.86 5.2M
2025-09-11 49.80 51.72 48.81 51.37 4.5M
2025-09-10 49.33 50.51 49.28 49.47 2.2M
2025-09-09 50.93 50.93 49.00 49.43 2.7M
2025-09-08 51.01 51.48 50.03 50.98 3.5M
2025-09-05 49.24 51.20 49.10 51.00 4.0M
2025-09-04 52.00 52.18 48.34 49.24 5.2M
2025-09-03 52.23 53.50 51.67 52.21 4.7M
2025-09-02 56.35 56.72 51.84 52.30 8.3M
2025-09-01 56.91 59.23 55.59 57.07 6.1M
2025-08-29 57.57 58.60 56.37 56.79 5.6M
2025-08-28 55.99 58.23 54.73 57.52 6.7M
2025-08-27 55.94 58.19 55.11 55.70 7.2M
2025-08-26 56.99 57.50 55.40 55.68 6.4M
2025-08-25 58.76 58.80 56.58 57.50 9.0M
2025-08-22 55.09 58.99 54.57 58.26 11.9M
2025-08-21 61.00 63.62 55.48 56.25 12.7M
2025-08-20 59.45 63.03 56.88 61.62 12.9M
2025-08-19 57.40 65.30 55.50 60.66 17.6M
2025-08-18 50.33 58.02 49.21 57.28 14.0M
2025-08-15 45.66 49.80 45.66 49.05 9.1M
2025-08-14 47.01 47.89 45.60 45.62 7.3M
2025-08-13 44.48 47.50 44.46 47.40 10.1M
2025-08-12 44.01 45.88 43.55 44.49 6.3M
2025-08-11 42.15 44.19 41.90 43.99 4.7M
2025-08-08 42.76 43.00 41.71 42.04 2.9M
2025-08-07 41.88 43.39 41.80 42.76 4.6M
2025-08-06 41.32 42.09 40.57 41.91 5.8M
2025-08-05 42.15 42.99 41.76 42.79 3.0M
2025-08-04 41.30 42.10 41.18 42.06 2.2M
2025-08-01 42.28 42.53 41.11 41.53 2.6M
2025-07-31 42.30 43.19 41.90 42.20 3.1M
2025-07-30 43.10 43.10 41.88 42.22 2.7M
2025-07-29 42.45 43.00 42.30 42.80 3.3M
2025-07-28 41.67 42.96 41.20 42.68 4.3M
2025-07-25 40.55 41.49 40.25 41.46 2.8M
2025-07-24 40.17 40.89 40.01 40.51 2.0M
2025-07-23 40.35 40.65 40.11 40.17 2.0M
2025-07-22 40.90 40.98 39.90 40.57 4.3M
2025-07-21 41.41 42.09 41.08 41.52 2.6M
2025-07-18 41.44 41.45 40.63 41.16 2.0M
2025-07-17 40.19 41.48 39.91 41.32 3.6M
2025-07-16 40.50 40.60 39.88 40.20 2.2M
2025-07-15 40.03 40.47 39.69 40.40 2.6M
2025-07-14 40.15 40.38 39.97 40.19 1.5M
2025-07-11 39.65 40.30 39.28 40.10 2.6M
2025-07-10 39.38 39.80 39.09 39.65 1.7M
2025-07-09 40.01 40.29 39.42 39.53 1.5M
2025-07-08 39.41 40.30 39.41 40.04 2.0M
2025-07-07 39.25 39.84 39.12 39.42 1.4M
2025-07-04 39.79 40.06 39.10 39.35 1.9M
2025-07-03 39.64 39.92 39.42 39.79 1.4M
2025-07-02 40.32 40.41 39.51 39.70 2.1M
2025-07-01 40.70 41.00 40.20 40.45 2.3M
2025-06-30 40.66 41.08 40.33 40.62 2.3M
2025-06-27 39.82 41.20 39.68 40.58 3.3M
2025-06-26 40.15 40.64 39.70 39.80 2.9M
2025-06-25 39.89 40.00 39.50 40.00 2.7M
2025-06-24 39.36 39.75 39.11 39.73 2.7M
2025-06-23 38.69 39.66 38.31 39.23 2.6M
2025-06-20 37.66 39.45 37.62 38.78 4.0M
2025-06-19 37.67 38.66 37.56 37.75 2.4M
2025-06-18 37.30 37.85 37.11 37.68 1.5M
2025-06-17 37.73 37.84 37.05 37.29 1.3M
2025-06-16 37.33 37.86 37.33 37.60 0.9M
2025-06-13 38.60 38.64 37.39 37.43 1.9M
2025-06-12 38.80 39.08 38.33 38.50 1.4M
2025-06-11 38.05 39.80 38.05 38.86 2.7M
2025-06-10 38.50 38.70 37.79 38.20 1.7M
2025-06-09 38.40 38.88 38.40 38.75 1.5M
2025-06-06 38.23 39.08 38.23 38.68 1.9M
2025-06-05 37.97 38.68 37.68 38.51 2.1M
2025-06-04 37.85 38.35 37.85 37.95 1.6M
2025-06-03 37.40 38.28 37.40 37.90 1.4M
2025-05-30 37.74 38.26 37.47 37.80 1.3M
2025-05-29 37.51 38.18 37.27 37.99 1.3M
2025-05-28 38.30 38.30 37.44 37.53 1.5M
2025-05-27 38.92 38.92 37.80 38.01 1.9M
2025-05-26 38.99 39.39 38.44 38.89 1.6M
2025-05-23 40.34 40.34 38.74 38.77 2.6M
2025-05-22 39.91 41.29 39.60 40.00 2.6M
2025-05-21 40.51 40.98 39.80 39.91 3.1M
2025-05-20 41.02 42.27 39.90 41.15 4.2M
2025-05-19 39.69 41.81 39.50 41.28 4.1M
2025-05-16 40.15 41.80 39.61 40.26 4.9M
2025-05-15 39.71 39.85 38.85 38.88 2.1M
2025-05-14 39.39 40.59 39.25 40.05 2.2M
2025-05-13 40.39 40.39 39.23 39.39 1.5M
2025-05-12 39.93 40.31 39.53 39.68 1.7M
2025-05-09 40.29 40.46 39.37 39.53 1.7M
2025-05-08 40.21 40.75 40.08 40.46 1.7M
2025-05-07 40.80 41.75 39.93 40.38 2.7M
2025-05-06 38.90 40.77 38.90 40.75 3.1M
2025-04-30 38.73 39.25 38.60 38.83 1.9M
2025-04-29 39.04 39.13 38.69 38.97 1.6M
2025-04-28 40.22 40.22 38.32 39.04 3.0M
2025-04-25 39.76 40.62 39.39 40.21 2.5M
2025-04-24 39.30 39.88 38.80 39.57 1.8M
2025-04-23 39.60 39.95 39.00 39.56 2.2M
2025-04-22 38.03 40.31 38.01 39.40 3.3M
2025-04-21 36.67 38.48 36.67 38.26 2.0M
2025-04-18 37.33 37.33 36.60 37.04 1.0M
2025-04-17 37.02 37.99 36.49 37.28 1.5M
2025-04-16 37.57 37.94 36.39 37.09 1.3M
2025-04-15 37.53 37.86 37.12 37.60 1.3M
2025-04-14 38.30 38.50 37.36 37.49 2.0M
2025-04-11 35.82 38.45 35.79 37.80 3.3M
2025-04-10 35.63 36.79 35.60 35.79 2.4M
2025-04-09 32.50 35.11 31.24 34.73 2.9M
2025-04-08 34.00 35.48 32.68 33.40 3.1M
2025-04-07 37.48 37.97 31.78 33.31 4.0M
2025-04-03 38.51 40.20 38.51 39.29 1.5M
2025-04-02 39.47 39.93 39.04 39.06 1.3M
2025-04-01 39.00 39.73 39.00 39.67 1.6M
2025-03-31 38.62 39.37 38.19 39.20 1.9M
2025-03-28 39.01 39.76 38.61 38.62 1.4M
2025-03-27 38.83 40.08 38.60 39.34 2.8M
2025-03-26 38.51 38.97 38.41 38.57 1.2M
2025-03-25 38.28 38.76 38.00 38.57 1.5M
2025-03-24 39.03 39.21 37.40 38.30 2.6M
2025-03-21 39.67 40.28 38.90 39.06 3.1M
2025-03-20 40.50 40.83 39.66 39.97 5.5M
2025-03-19 43.35 43.35 42.10 42.40 2.5M
2025-03-18 43.80 44.48 43.05 43.45 3.1M
2025-03-17 43.81 44.29 43.06 43.80 2.2M
2025-03-14 42.79 43.80 42.30 43.80 2.9M
2025-03-13 44.40 44.49 42.50 42.77 3.4M
2025-03-12 44.68 45.94 44.00 44.10 4.5M
2025-03-11 45.00 45.37 44.04 44.71 4.1M
2025-03-10 44.28 46.00 44.01 46.00 5.4M
2025-03-07 44.99 45.24 44.16 44.69 5.5M
2025-03-06 43.06 47.30 43.06 45.64 9.3M
2025-03-05 44.60 44.98 42.92 43.35 8.7M
2025-03-04 40.28 42.02 40.26 41.69 3.8M
2025-03-03 41.20 41.95 39.87 40.86 3.6M
2025-02-28 43.50 43.99 40.46 40.71 6.0M
2025-02-27 43.63 43.63 41.10 42.28 4.3M
2025-02-26 42.90 43.00 41.82 42.86 4.5M
2025-02-25 42.50 43.30 42.12 42.62 4.8M
2025-02-24 41.96 44.44 41.11 43.54 7.0M
2025-02-21 40.61 42.23 40.01 41.95 5.9M
2025-02-20 40.10 40.86 39.49 40.46 4.1M
2025-02-19 38.30 40.20 38.23 40.10 4.3M
2025-02-18 39.40 40.90 38.12 38.60 4.4M
2025-02-17 38.70 39.45 38.48 39.35 2.9M
2025-02-14 39.01 39.36 38.30 38.71 3.0M
2025-02-13 40.21 40.49 39.00 39.26 2.8M
2025-02-12 39.42 40.49 39.30 40.44 3.4M
2025-02-11 40.14 40.20 39.40 39.73 2.7M
2025-02-10 40.00 40.67 39.71 40.22 4.1M
2025-02-07 39.28 40.37 39.00 39.99 5.5M
2025-02-06 37.34 39.28 37.01 39.28 4.6M
2025-02-05 36.94 37.60 36.71 37.19 2.8M
2025-01-27 38.39 38.60 36.59 36.59 3.2M
2025-01-24 37.99 38.57 37.60 38.39 3.3M
2025-01-23 38.46 39.20 37.68 37.68 3.6M
2025-01-22 38.99 38.99 37.86 38.18 3.3M
2025-01-21 39.63 39.65 38.12 39.05 4.7M
2025-01-20 39.65 39.86 38.92 39.48 3.5M
2025-01-17 40.00 40.68 38.74 39.64 5.6M
2025-01-16 38.91 40.32 38.40 40.06 6.2M
2025-01-15 38.70 39.55 38.26 38.59 4.8M
2025-01-14 36.87 38.58 36.25 38.50 5.0M
2025-01-13 35.50 36.98 35.11 36.53 4.6M
2025-01-10 39.34 41.68 36.88 37.01 10.1M
2025-01-09 41.99 43.10 40.48 40.56 12.7M
2025-01-08 34.02 40.93 33.53 40.93 12.6M
2025-01-07 33.37 34.11 33.12 34.11 1.6M
2025-01-06 34.99 35.18 33.18 33.38 2.0M
2025-01-03 36.00 36.42 34.88 34.91 1.9M
2025-01-02 36.60 37.08 35.20 35.93 2.4M