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
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
2022-12-30 53.19 53.20 51.00 51.61 1.2M
2022-12-29 52.89 53.63 52.40 52.40 0.6M
2022-12-28 53.69 54.27 52.50 53.10 0.8M
2022-12-27 52.98 54.14 51.92 53.83 1.2M
2022-12-26 51.10 53.28 51.10 52.98 1.0M
2022-12-23 52.48 52.89 50.72 51.50 1.3M
2022-12-22 54.61 54.99 52.68 52.86 1.2M
2022-12-21 55.49 55.49 53.56 54.55 1.3M
2022-12-20 55.52 56.23 54.90 55.50 1.2M
2022-12-19 57.96 58.06 55.24 55.55 1.7M
2022-12-16 60.22 60.55 57.65 57.99 2.0M
2022-12-15 60.80 61.94 59.30 60.55 1.5M
2022-12-14 61.68 62.40 60.61 60.66 1.8M
2022-12-13 61.11 61.27 59.75 60.01 1.9M
2022-12-12 60.52 63.40 60.11 61.57 2.1M
2022-12-09 61.98 62.50 60.37 60.89 2.0M
2022-12-08 62.31 62.50 61.00 61.77 1.3M
2022-12-07 60.39 62.70 59.70 62.48 2.6M
2022-12-06 59.30 61.46 59.12 60.40 2.0M
2022-12-05 62.50 62.50 58.77 59.75 3.6M
2022-12-02 60.50 63.48 60.00 62.47 3.0M
2022-12-01 60.00 61.68 60.00 60.71 3.7M
2022-11-30 63.00 63.56 57.00 61.70 6.9M
2022-11-29 66.90 68.68 65.56 67.75 1.4M
2022-11-28 68.12 69.04 65.72 66.75 2.0M
2022-11-25 70.89 71.77 69.00 69.31 1.0M
2022-11-24 72.40 74.27 70.38 70.80 1.2M
2022-11-23 73.46 74.26 69.93 72.56 1.4M
2022-11-22 77.85 77.85 73.15 74.21 1.6M
2022-11-21 75.60 77.62 74.71 77.38 1.1M
2022-11-18 78.79 79.80 76.45 77.10 1.3M
2022-11-17 78.88 79.48 76.15 79.30 1.7M
2022-11-16 83.55 84.50 78.73 79.00 1.6M
2022-11-15 80.90 87.00 79.94 83.70 1.8M
2022-11-14 81.00 81.72 78.42 80.70 1.2M
2022-11-11 87.48 87.88 79.76 81.30 2.0M
2022-11-10 83.90 85.99 82.95 84.96 1.2M
2022-11-09 85.20 86.19 82.50 84.28 1.0M
2022-11-08 86.27 87.80 84.00 85.01 1.2M
2022-11-07 86.50 91.42 85.36 86.68 2.7M
2022-11-04 88.01 89.48 85.16 86.50 1.6M
2022-11-03 85.32 91.30 85.28 87.80 1.2M
2022-11-02 87.18 88.50 85.13 85.97 1.1M
2022-11-01 85.25 88.00 84.20 87.30 1.5M
2022-10-31 79.87 88.31 78.35 86.10 2.4M
2022-10-28 77.36 81.30 77.01 78.31 1.5M
2022-10-27 82.89 83.83 78.12 78.45 1.9M
2022-10-26 79.72 83.97 79.72 83.00 1.7M
2022-10-25 76.68 82.77 75.65 80.24 1.7M
2022-10-24 76.34 79.60 76.00 76.41 1.5M
2022-10-21 78.50 78.90 71.26 76.37 2.4M
2022-10-20 73.09 81.74 73.08 78.10 2.5M
2022-10-19 77.52 79.98 72.80 74.20 3.1M
2022-10-18 80.46 81.88 77.81 78.98 2.1M
2022-10-17 83.00 83.00 77.62 80.40 3.0M
2022-10-14 81.30 85.00 79.10 84.61 3.2M
2022-10-13 81.37 82.50 78.50 81.20 2.1M
2022-10-12 72.50 80.88 72.50 80.88 2.8M
2022-10-11 69.13 75.33 68.50 73.30 3.5M
2022-10-10 77.00 77.66 67.00 69.51 4.4M
2022-09-30 74.50 81.02 74.00 77.86 4.1M
2022-09-29 74.60 76.18 72.54 74.54 2.6M
2022-09-28 75.00 77.77 73.67 74.02 3.4M
2022-09-27 70.80 75.74 70.22 73.60 4.6M
2022-09-26 67.03 74.63 66.65 71.21 5.8M
2022-09-23 66.99 71.69 66.53 68.08 5.6M
2022-09-22 65.01 68.55 63.63 65.11 6.6M
2022-09-21 78.44 79.60 67.00 67.00 9.1M
2022-09-20 77.00 79.96 71.02 79.69 11.7M
2022-09-19 71.60 81.56 71.60 75.85 23.4M