德邦科技

688035
🏛️ 中国 →
53.85
最后更新: 2025-09-29
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
2023-12-29 52.78 53.88 52.45 53.36 2.3M
2023-12-28 51.53 53.45 51.50 52.72 2.1M
2023-12-27 50.50 52.55 49.92 51.50 1.9M
2023-12-26 51.30 51.40 50.18 50.24 0.9M
2023-12-25 52.00 52.00 50.68 51.28 0.8M
2023-12-22 52.06 53.13 51.30 51.89 1.3M
2023-12-21 50.25 52.50 50.25 52.09 1.7M
2023-12-20 52.00 52.50 50.74 50.74 1.3M
2023-12-19 51.89 52.75 51.50 51.93 1.1M
2023-12-18 53.01 53.19 51.88 51.93 1.3M
2023-12-15 54.45 54.49 53.29 53.29 1.1M
2023-12-14 54.12 54.40 53.22 53.81 1.2M
2023-12-13 55.00 55.00 53.61 53.85 1.7M
2023-12-12 55.52 56.30 54.88 55.31 1.4M
2023-12-11 54.90 56.25 54.49 55.82 1.7M
2023-12-08 55.41 56.44 54.85 54.85 2.0M
2023-12-07 56.50 57.22 54.82 55.15 2.0M
2023-12-06 56.60 57.97 56.35 56.68 1.6M
2023-12-05 57.42 58.41 56.87 56.96 2.1M
2023-12-04 57.28 58.69 57.08 57.78 2.0M
2023-12-01 55.99 57.90 55.25 57.25 2.4M
2023-11-30 56.80 57.26 55.10 56.03 1.6M
2023-11-29 57.01 58.48 56.60 56.80 1.9M
2023-11-28 56.60 57.88 56.40 57.05 2.4M
2023-11-27 58.33 58.53 56.64 56.85 4.9M
2023-11-24 59.58 59.68 57.15 58.13 3.9M
2023-11-23 59.88 61.15 59.36 59.98 2.6M
2023-11-22 61.50 63.93 60.22 61.10 4.7M
2023-11-21 62.80 64.11 61.00 61.14 4.3M
2023-11-20 64.00 65.20 62.02 62.66 4.3M
2023-11-17 59.15 63.99 59.12 63.70 5.9M
2023-11-16 60.37 60.88 58.36 59.14 2.3M
2023-11-15 62.31 63.80 59.50 60.34 3.7M
2023-11-14 61.53 62.80 61.17 62.00 2.7M
2023-11-13 61.11 62.70 59.10 62.70 4.5M
2023-11-10 60.00 61.99 59.47 61.02 5.0M
2023-11-09 60.94 62.33 59.16 60.00 4.1M
2023-11-08 59.90 63.87 59.00 61.38 5.9M
2023-11-07 59.20 62.92 59.11 60.24 6.3M
2023-11-06 58.01 60.38 57.18 60.30 7.0M
2023-11-03 52.81 59.20 52.46 59.20 6.4M
2023-11-02 56.05 56.05 52.80 53.07 2.8M
2023-11-01 55.47 56.53 54.60 55.00 2.7M
2023-10-31 54.51 56.94 54.45 55.20 5.6M
2023-10-30 49.10 55.45 49.00 54.45 6.9M
2023-10-27 47.66 49.88 46.48 49.01 2.5M
2023-10-26 48.15 48.48 46.69 47.90 1.7M
2023-10-25 49.70 49.89 48.10 48.55 1.8M
2023-10-24 48.06 50.08 47.20 48.90 1.9M
2023-10-23 49.90 50.01 47.24 47.62 2.3M
2023-10-20 50.52 52.25 50.30 50.35 2.8M
2023-10-19 49.32 53.00 49.20 51.05 3.9M
2023-10-18 50.89 52.26 49.93 49.95 1.5M
2023-10-17 50.40 51.21 49.66 51.08 1.6M
2023-10-16 51.81 52.05 49.77 50.12 2.3M
2023-10-13 51.50 53.50 50.78 52.24 2.9M
2023-10-12 52.22 52.30 50.54 51.81 2.3M
2023-10-11 50.75 52.75 50.59 51.63 2.3M
2023-10-10 52.02 52.80 50.00 50.75 2.5M
2023-10-09 53.00 53.00 51.40 51.96 1.6M
2023-09-28 52.31 53.47 51.36 53.35 2.1M
2023-09-27 52.28 53.38 51.85 52.17 1.2M
2023-09-26 52.09 53.52 51.25 52.28 1.8M
2023-09-25 53.80 54.00 51.11 52.19 1.8M
2023-09-22 51.03 52.45 50.30 52.27 2.0M
2023-09-21 50.89 52.10 50.80 51.03 0.9M
2023-09-20 53.18 53.48 51.35 51.49 1.5M
2023-09-19 52.05 53.48 51.90 52.98 1.7M
2023-09-18 54.07 54.07 52.22 52.56 2.8M
2023-09-15 54.32 55.89 53.00 54.40 2.2M
2023-09-14 56.30 56.30 52.01 54.32 3.7M
2023-09-13 57.28 57.28 54.35 56.38 2.9M
2023-09-12 58.90 59.90 56.90 57.30 2.9M
2023-09-11 61.82 61.82 59.10 59.56 3.0M
2023-09-08 60.07 63.20 59.22 61.85 3.5M
2023-09-07 61.98 62.22 59.40 59.53 3.6M
2023-09-06 60.71 64.78 60.20 63.10 5.1M
2023-09-05 62.11 65.89 60.51 61.10 7.4M
2023-09-04 57.80 61.70 57.20 61.70 5.5M
2023-09-01 59.31 60.50 55.91 57.08 5.1M
2023-08-31 61.50 63.97 58.52 59.31 8.7M
2023-08-30 52.88 58.78 52.88 58.78 5.9M
2023-08-29 46.22 49.20 45.12 48.98 2.3M
2023-08-28 51.20 51.80 45.20 46.23 2.2M
2023-08-25 50.90 50.90 47.75 47.98 1.6M
2023-08-24 51.27 51.82 50.19 50.93 0.6M
2023-08-23 52.42 52.50 50.50 50.61 0.9M
2023-08-22 52.59 53.40 51.63 52.90 1.0M
2023-08-21 54.50 55.09 52.35 52.50 1.1M
2023-08-18 55.76 56.60 54.50 54.50 0.9M
2023-08-17 54.89 55.80 54.05 55.43 0.6M
2023-08-16 55.78 56.86 54.51 54.94 1.1M
2023-08-15 57.85 58.79 55.99 56.51 0.9M
2023-08-14 57.50 57.50 56.32 57.23 0.8M
2023-08-11 57.80 58.67 57.40 57.50 0.8M
2023-08-10 58.16 58.66 57.72 57.80 0.6M
2023-08-09 57.65 59.20 57.65 58.29 0.7M
2023-08-08 58.99 59.65 58.01 58.29 1.4M
2023-08-07 57.30 59.50 57.30 58.61 2.3M
2023-08-04 56.92 57.29 56.20 56.54 1.1M
2023-08-03 55.98 57.18 55.28 56.71 1.3M
2023-08-02 57.77 57.77 56.01 56.19 1.5M
2023-08-01 57.07 58.95 56.19 57.77 2.4M
2023-07-31 55.22 57.65 54.82 57.08 3.6M
2023-07-28 57.25 57.49 53.20 53.98 4.0M
2023-07-27 59.88 60.86 56.98 57.30 3.1M
2023-07-26 60.76 61.22 59.56 60.25 1.9M
2023-07-25 62.29 63.61 59.50 61.22 4.0M
2023-07-24 65.00 67.98 61.50 61.64 5.7M
2023-07-21 67.18 73.00 65.05 66.61 6.8M
2023-07-20 73.00 75.01 65.10 66.18 7.7M
2023-07-19 64.22 69.77 62.60 68.83 4.2M
2023-07-18 64.42 68.57 63.53 63.88 2.8M
2023-07-17 66.52 66.52 62.50 64.15 2.3M
2023-07-14 66.00 68.50 65.12 66.87 3.2M
2023-07-13 61.97 68.64 61.50 64.47 4.3M
2023-07-12 60.06 63.40 59.65 61.71 2.5M
2023-07-11 57.16 61.94 57.11 60.50 1.8M
2023-07-10 57.41 59.45 56.92 57.58 0.9M
2023-07-07 59.00 59.00 57.50 57.66 0.7M
2023-07-06 60.33 60.33 58.81 59.11 0.6M
2023-07-05 60.50 61.48 59.20 59.51 0.6M
2023-07-04 60.02 61.68 58.62 60.55 1.3M
2023-07-03 60.02 61.24 57.32 59.75 1.3M
2023-06-30 57.00 60.03 55.86 59.48 1.5M
2023-06-29 54.56 57.39 54.53 56.95 0.9M
2023-06-28 56.65 56.84 53.45 54.97 1.3M
2023-06-27 57.33 58.00 56.65 56.97 0.8M
2023-06-26 59.20 59.30 57.03 57.33 0.9M
2023-06-21 61.82 61.97 58.85 58.87 1.6M
2023-06-20 62.88 66.43 60.29 61.15 3.6M
2023-06-19 56.52 63.85 56.40 61.69 3.2M
2023-06-16 57.65 57.99 56.80 56.89 0.9M
2023-06-15 59.37 59.37 57.35 57.65 1.3M
2023-06-14 56.70 60.71 56.17 59.37 2.8M
2023-06-13 54.50 56.76 53.51 56.70 1.2M
2023-06-12 53.73 54.99 53.70 54.50 0.8M
2023-06-09 52.53 54.32 52.29 54.01 0.7M
2023-06-08 55.23 55.23 52.34 52.53 1.1M
2023-06-07 53.88 55.78 53.33 55.23 0.9M
2023-06-06 57.13 57.13 54.05 54.51 1.5M
2023-06-05 53.80 57.50 53.56 57.26 2.2M
2023-06-02 56.65 56.90 50.11 53.97 3.1M
2023-06-01 56.40 57.26 55.60 57.12 1.1M
2023-05-31 55.96 57.03 55.50 56.82 0.6M
2023-05-30 57.08 57.09 55.17 56.44 1.2M
2023-05-29 56.67 57.83 56.55 57.09 1.0M
2023-05-26 57.00 58.33 56.38 56.67 1.0M
2023-05-25 56.50 57.38 55.70 57.00 0.8M
2023-05-24 54.90 57.70 54.66 56.47 1.1M
2023-05-23 55.26 56.57 54.88 55.32 0.9M
2023-05-22 56.19 56.79 54.83 55.79 0.7M
2023-05-19 55.40 57.22 55.25 56.17 1.3M
2023-05-18 54.92 55.59 54.36 55.25 0.8M
2023-05-17 54.55 56.50 54.02 54.90 0.6M
2023-05-16 56.09 56.76 54.62 55.02 0.8M
2023-05-15 54.36 56.53 53.20 56.10 1.6M
2023-05-12 53.61 55.88 53.33 54.30 1.4M
2023-05-11 52.21 54.44 52.08 53.61 1.3M
2023-05-10 51.37 53.47 49.88 52.25 1.7M
2023-05-09 54.80 54.80 51.41 51.75 1.9M
2023-05-08 53.91 55.37 53.00 55.29 1.5M
2023-05-05 56.90 57.10 52.61 52.92 2.3M
2023-05-04 58.75 59.40 56.45 57.00 1.5M
2023-04-28 57.04 61.18 57.04 59.75 1.9M
2023-04-27 55.86 57.78 54.81 57.40 1.7M
2023-04-26 56.06 57.18 55.05 55.86 1.5M
2023-04-25 56.20 56.60 53.85 55.54 3.0M
2023-04-24 64.36 64.36 56.66 56.95 5.0M
2023-04-21 69.08 69.45 64.60 66.50 3.2M
2023-04-20 67.77 70.34 67.31 69.60 3.1M
2023-04-19 69.96 70.46 67.70 68.13 2.9M
2023-04-18 71.06 72.07 68.07 69.00 3.3M
2023-04-17 71.00 79.00 70.00 72.05 6.4M
2023-04-14 64.26 69.88 63.51 69.88 4.1M
2023-04-13 66.00 66.04 63.51 64.00 1.9M
2023-04-12 64.55 66.43 63.35 66.35 2.2M
2023-04-11 65.62 66.08 63.81 64.39 2.7M
2023-04-10 69.32 71.02 64.80 65.20 3.7M
2023-04-07 69.50 73.86 68.20 69.12 3.8M
2023-04-06 65.42 71.57 65.20 70.00 3.5M
2023-04-04 66.19 68.79 65.20 65.43 2.6M
2023-04-03 65.50 66.50 64.15 66.10 2.3M
2023-03-31 62.90 66.30 62.01 64.73 3.3M
2023-03-30 61.66 63.63 61.45 62.57 1.6M
2023-03-29 60.16 62.57 59.48 61.56 1.5M
2023-03-28 63.43 63.50 60.38 60.75 2.4M
2023-03-27 64.59 65.98 62.32 63.66 2.3M
2023-03-24 62.58 67.49 62.10 64.10 3.9M
2023-03-23 60.01 62.66 60.00 62.60 1.9M
2023-03-22 63.24 63.30 59.60 60.53 2.8M
2023-03-21 63.40 64.89 62.48 63.10 1.4M
2023-03-20 65.10 65.10 62.75 62.90 2.3M
2023-03-17 62.68 65.87 61.73 65.06 2.2M
2023-03-16 63.79 65.22 61.75 62.01 1.9M
2023-03-15 64.66 67.25 64.00 64.11 2.6M
2023-03-14 63.00 64.46 61.24 64.46 1.6M
2023-03-13 61.20 65.00 61.01 63.16 2.1M
2023-03-10 61.46 62.89 60.32 61.44 1.6M
2023-03-09 59.40 62.60 59.14 61.38 1.9M
2023-03-08 57.75 59.35 57.75 59.05 1.1M
2023-03-07 61.23 61.30 57.66 57.75 1.8M
2023-03-06 61.28 62.17 60.28 61.25 1.0M
2023-03-03 62.12 63.23 61.12 61.86 1.1M
2023-03-02 63.90 64.17 60.86 61.22 2.0M
2023-03-01 63.99 64.90 62.98 64.04 0.8M
2023-02-28 66.75 66.95 63.50 63.99 1.2M
2023-02-27 65.12 67.48 65.12 66.40 1.2M
2023-02-24 63.63 66.85 63.50 66.18 1.5M
2023-02-23 63.00 64.81 62.69 63.62 1.2M
2023-02-22 60.88 63.48 60.88 63.48 1.3M
2023-02-21 64.00 64.00 61.10 61.61 1.2M
2023-02-20 60.84 63.36 59.77 63.00 1.7M
2023-02-17 64.46 64.80 60.90 60.90 2.3M
2023-02-16 68.02 70.66 64.00 64.03 3.8M
2023-02-15 68.18 70.36 66.67 67.30 3.0M
2023-02-14 69.89 69.96 66.48 67.73 2.3M
2023-02-13 69.90 72.77 68.70 69.30 2.3M
2023-02-10 70.68 71.20 68.26 70.58 1.9M
2023-02-09 66.38 72.00 64.68 71.80 3.3M
2023-02-08 63.70 67.49 62.40 66.18 2.4M
2023-02-07 63.25 64.04 61.65 63.92 1.9M
2023-02-06 66.12 67.35 63.31 63.89 2.0M
2023-02-03 62.06 66.75 61.50 66.30 2.9M
2023-02-02 61.58 63.25 61.11 62.30 1.3M
2023-02-01 60.01 62.69 60.01 61.38 1.3M
2023-01-31 61.00 61.16 59.31 60.53 1.1M
2023-01-30 60.00 61.80 58.85 61.07 1.6M
2023-01-20 59.15 60.15 58.90 59.28 1.2M
2023-01-19 58.19 59.99 57.80 59.49 1.4M
2023-01-18 57.31 58.87 56.53 58.31 1.4M
2023-01-17 57.47 58.88 56.91 57.23 1.5M
2023-01-16 55.58 58.19 55.50 57.34 1.8M
2023-01-13 56.69 57.09 55.25 55.89 1.3M
2023-01-12 57.36 57.85 54.70 56.18 2.7M
2023-01-11 55.58 58.73 55.42 57.15 3.1M
2023-01-10 54.76 56.77 53.91 55.36 2.1M
2023-01-09 54.49 57.34 54.45 54.77 1.5M
2023-01-06 53.61 55.09 53.39 54.49 1.0M
2023-01-05 54.00 54.96 53.31 53.98 1.1M
2023-01-04 55.13 56.37 53.55 54.00 1.2M
2023-01-03 51.50 55.51 50.80 55.00 1.9M