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
2024-12-31 38.74 39.08 36.66 36.75 3.8M
2024-12-30 40.50 40.61 38.61 38.83 4.0M
2024-12-27 42.88 46.01 40.60 40.61 7.5M
2024-12-26 40.76 43.00 40.30 42.82 4.0M
2024-12-25 40.50 41.33 39.09 40.83 3.3M
2024-12-24 40.96 40.97 39.59 40.45 3.1M
2024-12-23 40.28 41.35 39.50 40.91 4.1M
2024-12-20 38.68 41.00 38.44 40.38 5.0M
2024-12-19 37.19 38.85 37.03 38.68 2.6M
2024-12-18 37.13 38.21 35.82 37.87 2.2M
2024-12-17 38.49 38.78 36.65 36.79 2.1M
2024-12-16 38.69 39.38 37.88 38.11 2.4M
2024-12-13 38.58 39.00 38.02 38.49 3.3M
2024-12-12 37.99 38.72 37.80 38.50 2.7M
2024-12-11 37.44 38.09 37.20 37.99 2.1M
2024-12-10 38.60 38.78 37.38 37.45 2.7M
2024-12-09 37.23 37.88 36.93 37.30 1.9M
2024-12-06 37.33 38.29 36.50 37.58 3.2M
2024-12-05 36.93 37.61 36.72 37.33 1.7M
2024-12-04 38.27 38.80 36.80 36.91 2.3M
2024-12-03 38.50 38.65 37.41 37.77 1.8M
2024-12-02 37.97 38.55 37.62 38.28 2.5M
2024-11-29 37.02 38.38 36.60 37.95 2.2M
2024-11-28 37.20 38.28 36.83 37.29 2.5M
2024-11-27 36.28 37.12 35.05 37.10 2.1M
2024-11-26 36.97 37.87 36.01 36.28 1.9M
2024-11-25 36.90 37.70 35.93 37.13 2.6M
2024-11-22 39.00 39.56 36.36 36.37 2.9M
2024-11-21 38.58 39.68 38.00 38.87 2.6M
2024-11-20 37.39 38.68 37.21 38.62 2.4M
2024-11-19 36.32 37.74 35.86 37.74 2.5M
2024-11-18 37.20 37.76 35.61 35.96 2.8M
2024-11-15 38.92 39.34 37.28 37.30 3.2M
2024-11-14 41.19 41.19 39.00 39.01 3.3M
2024-11-13 41.50 42.33 40.47 41.23 3.6M
2024-11-12 44.25 44.25 41.30 41.86 5.8M
2024-11-11 40.80 44.30 40.80 43.50 8.1M
2024-11-08 38.20 40.38 38.20 39.80 5.8M
2024-11-07 37.62 38.79 37.40 38.10 4.4M
2024-11-06 37.50 39.22 37.43 37.95 5.8M
2024-11-05 36.71 38.50 36.12 37.45 8.0M
2024-11-04 38.00 39.50 35.10 36.91 11.0M
2024-11-01 46.18 48.80 43.71 43.73 5.5M
2024-10-31 42.71 48.89 41.00 47.28 7.3M
2024-10-30 42.60 44.39 41.26 42.73 4.3M
2024-10-29 41.25 44.74 41.00 42.67 7.7M
2024-10-28 41.30 41.30 39.61 40.77 3.9M
2024-10-25 40.20 41.87 39.86 40.90 4.3M
2024-10-24 39.56 40.28 38.88 39.94 2.9M
2024-10-23 40.38 41.28 39.45 39.59 4.7M
2024-10-22 41.80 41.99 39.77 40.58 6.3M
2024-10-21 43.00 45.10 42.04 42.39 8.7M
2024-10-18 37.26 43.25 37.00 41.88 8.9M
2024-10-17 37.38 38.85 36.45 37.62 5.5M
2024-10-16 36.48 37.81 36.11 36.75 5.3M
2024-10-15 38.00 41.50 37.25 39.11 6.8M
2024-10-14 37.00 38.39 34.93 38.17 6.3M
2024-10-11 40.22 40.66 34.81 36.40 7.7M
2024-10-10 40.91 45.10 39.00 40.22 13.4M
2024-10-09 39.61 41.96 36.50 38.25 8.9M
2024-10-08 41.90 41.98 37.17 41.96 10.4M
2024-09-30 31.53 35.30 31.53 34.98 8.8M
2024-09-27 28.80 30.70 28.33 29.82 5.4M
2024-09-26 27.74 28.44 27.26 28.20 6.2M
2024-09-25 28.30 29.10 27.26 27.74 7.7M
2024-09-24 29.50 29.50 27.08 28.26 9.4M
2024-09-23 30.55 30.70 28.32 29.10 10.4M
2024-09-20 24.12 25.68 23.87 25.58 2.5M
2024-09-19 23.42 24.40 23.37 24.02 0.9M
2024-09-18 23.70 23.92 23.23 23.37 0.8M
2024-09-13 24.45 24.48 23.57 23.60 0.9M
2024-09-12 24.94 25.19 24.37 24.40 0.6M
2024-09-11 24.71 24.97 24.40 24.82 0.5M
2024-09-10 24.30 25.00 23.89 24.77 1.0M
2024-09-09 24.72 25.15 24.15 24.22 1.1M
2024-09-06 25.68 25.87 24.90 25.00 1.5M
2024-09-05 25.94 26.24 25.42 25.89 1.4M
2024-09-04 24.84 26.25 24.56 25.79 2.1M
2024-09-03 24.36 25.20 24.36 24.97 0.7M
2024-09-02 25.51 25.60 24.50 24.54 1.3M
2024-08-30 24.69 25.91 24.50 25.49 1.8M
2024-08-29 24.29 24.84 24.00 24.66 1.3M
2024-08-28 24.37 24.61 24.10 24.29 0.7M
2024-08-27 24.93 24.93 24.35 24.36 1.1M
2024-08-26 25.20 25.20 24.09 25.15 1.8M
2024-08-23 24.70 25.35 24.10 25.26 1.5M
2024-08-22 25.46 25.77 24.68 24.73 1.0M
2024-08-21 25.12 25.80 25.06 25.42 0.8M
2024-08-20 25.85 26.09 25.11 25.25 1.1M
2024-08-19 26.18 26.76 25.90 25.99 0.9M
2024-08-16 25.98 26.70 25.98 26.34 1.1M
2024-08-15 25.88 26.46 25.67 25.99 0.8M
2024-08-14 26.43 26.50 25.83 25.89 0.6M
2024-08-13 26.31 26.47 25.67 26.27 1.1M
2024-08-12 26.66 26.85 26.22 26.31 0.9M
2024-08-09 27.12 27.50 26.84 26.88 0.6M
2024-08-08 27.17 27.50 26.50 26.92 0.9M
2024-08-07 27.34 27.60 27.17 27.17 1.0M
2024-08-06 27.40 27.57 26.90 27.33 1.1M
2024-08-05 27.95 28.20 26.89 27.00 1.4M
2024-08-02 29.00 29.00 27.93 28.00 1.4M
2024-08-01 28.28 29.39 27.94 29.01 2.2M
2024-07-31 26.94 28.30 26.41 28.30 1.5M
2024-07-30 26.59 27.30 26.41 26.87 1.0M
2024-07-29 27.40 27.64 26.61 26.70 1.3M
2024-07-26 27.34 27.87 27.15 27.57 0.7M
2024-07-25 27.01 27.89 26.67 27.31 1.1M
2024-07-24 28.43 28.67 27.05 27.16 1.8M
2024-07-23 29.90 29.94 28.31 28.31 1.5M
2024-07-22 29.41 30.18 29.40 29.85 1.7M
2024-07-19 28.35 29.99 27.99 29.50 1.8M
2024-07-18 28.90 28.90 27.66 28.42 1.6M
2024-07-17 29.81 30.04 29.00 29.05 1.2M
2024-07-16 29.37 30.12 28.76 30.00 1.3M
2024-07-15 30.08 30.49 29.20 29.33 1.0M
2024-07-12 30.59 30.59 29.91 29.99 1.1M
2024-07-11 30.25 30.86 30.01 30.60 1.5M
2024-07-10 29.46 29.95 29.29 29.63 1.2M
2024-07-09 28.38 29.65 28.02 29.57 1.7M
2024-07-08 29.13 29.75 28.35 28.48 1.2M
2024-07-05 29.10 29.80 28.41 29.27 0.9M
2024-07-04 30.63 30.76 29.16 29.16 1.8M
2024-07-03 31.01 31.39 29.92 30.63 1.7M
2024-07-02 31.60 31.60 30.66 30.81 1.5M
2024-07-01 32.22 32.22 30.78 31.59 2.6M
2024-06-28 31.34 32.83 31.00 32.22 2.2M
2024-06-27 32.21 33.13 31.47 31.51 2.4M
2024-06-26 31.20 32.64 30.55 32.42 2.2M
2024-06-25 32.70 33.25 30.88 31.10 3.2M
2024-06-24 34.69 35.68 32.95 33.01 3.3M
2024-06-21 34.52 35.02 33.80 34.90 3.0M
2024-06-20 35.18 37.11 34.82 35.21 5.7M
2024-06-19 35.12 35.55 34.05 35.18 3.4M
2024-06-18 35.27 35.55 34.48 34.95 2.8M
2024-06-17 33.97 35.12 33.75 34.73 2.7M
2024-06-14 34.37 34.61 33.70 34.08 2.7M
2024-06-13 33.93 36.20 33.86 35.06 4.9M
2024-06-12 33.55 34.30 33.42 33.85 2.6M
2024-06-11 31.48 33.80 31.02 33.54 3.1M
2024-06-07 31.88 33.02 31.51 31.75 2.1M
2024-06-06 32.98 33.66 31.67 31.71 2.4M
2024-06-05 33.01 34.10 32.60 32.61 2.2M
2024-06-04 33.82 33.82 32.26 33.19 2.7M
2024-06-03 34.23 35.13 33.59 34.14 3.4M
2024-05-31 33.61 34.39 33.50 34.05 3.2M
2024-05-30 32.50 34.47 32.16 33.78 4.0M
2024-05-29 32.30 33.43 32.28 32.69 2.5M
2024-05-28 32.44 33.78 32.28 32.66 3.6M
2024-05-27 31.49 32.72 30.10 32.60 3.4M
2024-05-24 34.00 34.00 30.88 31.11 4.3M
2024-05-23 32.54 34.72 31.82 33.42 4.7M
2024-05-22 31.92 33.01 31.78 32.81 1.8M
2024-05-21 32.37 32.40 31.70 31.84 0.8M
2024-05-20 32.36 32.84 32.12 32.30 1.1M
2024-05-17 31.40 32.19 31.13 32.19 1.3M
2024-05-16 31.52 32.24 31.41 31.48 1.2M
2024-05-15 31.65 32.03 30.93 31.33 1.0M
2024-05-14 31.49 32.30 31.45 31.63 1.2M
2024-05-13 32.88 32.88 31.24 31.43 1.8M
2024-05-10 34.57 34.65 33.05 33.19 1.5M
2024-05-09 34.52 34.90 34.20 34.39 1.6M
2024-05-08 35.28 35.36 34.17 34.36 1.3M
2024-05-07 35.15 35.79 34.85 35.22 1.3M
2024-05-06 35.26 35.92 35.00 35.20 1.6M
2024-04-30 35.85 35.97 34.18 34.51 2.4M
2024-04-29 34.03 36.30 33.80 36.30 3.3M
2024-04-26 33.56 35.08 33.15 34.59 1.7M
2024-04-25 32.81 34.50 32.58 33.68 1.9M
2024-04-24 31.87 32.47 31.50 32.30 1.0M
2024-04-23 30.99 31.69 30.96 31.58 1.0M
2024-04-22 30.50 31.29 29.39 30.91 1.4M
2024-04-19 31.71 31.76 30.50 30.71 1.7M
2024-04-18 32.09 32.55 31.02 31.92 1.3M
2024-04-17 30.39 32.32 30.21 32.07 1.9M
2024-04-16 32.44 32.44 29.44 29.59 2.2M
2024-04-15 33.50 34.22 31.55 32.06 1.7M
2024-04-12 34.25 35.10 33.54 33.70 1.5M
2024-04-11 34.78 35.56 34.36 34.42 1.7M
2024-04-10 36.35 37.09 35.06 35.07 2.6M
2024-04-09 34.97 35.91 34.12 35.78 1.1M
2024-04-08 36.40 36.80 34.41 34.46 1.6M
2024-04-03 37.03 37.28 35.53 36.39 1.4M
2024-04-02 37.90 37.97 36.90 37.20 1.3M
2024-04-01 36.70 37.77 36.70 37.45 1.3M
2024-03-29 36.37 36.77 35.52 36.66 1.2M
2024-03-28 35.70 36.80 34.73 36.03 1.5M
2024-03-27 37.39 37.78 35.17 35.34 1.9M
2024-03-26 39.03 39.90 37.00 37.71 3.3M
2024-03-25 41.12 41.97 39.00 39.38 2.2M
2024-03-22 43.00 43.47 41.44 41.44 2.3M
2024-03-21 43.22 44.49 42.73 42.88 2.5M
2024-03-20 42.12 43.90 41.65 42.83 2.5M
2024-03-19 42.50 42.70 41.89 42.13 2.2M
2024-03-18 41.21 43.13 41.07 43.09 2.7M
2024-03-15 41.50 41.50 40.30 41.12 2.5M
2024-03-14 41.18 43.20 40.00 41.98 3.7M
2024-03-13 42.10 42.25 41.00 41.63 2.0M
2024-03-12 41.28 42.28 40.52 41.62 3.0M
2024-03-11 40.10 41.28 39.30 41.28 2.6M
2024-03-08 38.46 40.40 37.90 40.01 3.1M
2024-03-07 38.90 40.00 37.70 38.15 2.1M
2024-03-06 39.49 39.94 37.60 39.05 2.8M
2024-03-05 40.79 42.31 38.88 39.48 3.4M
2024-03-04 39.32 42.60 38.77 40.87 4.4M
2024-03-01 38.67 39.50 38.21 39.12 2.1M
2024-02-29 35.50 38.67 35.15 38.35 2.8M
2024-02-28 39.98 41.36 36.07 36.28 3.6M
2024-02-27 37.88 40.30 37.50 40.30 2.3M
2024-02-26 36.74 38.83 36.51 37.87 2.6M
2024-02-23 36.20 36.86 35.78 36.80 2.1M
2024-02-22 35.03 36.36 34.60 35.98 2.3M
2024-02-21 34.10 35.86 34.01 34.54 2.6M
2024-02-20 34.09 35.30 33.39 34.80 2.2M
2024-02-19 33.52 34.70 33.06 34.60 3.1M
2024-02-08 29.33 33.30 28.89 32.79 3.5M
2024-02-07 29.72 30.95 27.99 28.89 2.7M
2024-02-06 27.14 29.88 25.50 29.42 2.8M
2024-02-05 31.82 32.28 27.00 27.95 3.2M
2024-02-02 34.11 34.60 31.14 32.33 2.6M
2024-02-01 33.38 34.73 32.92 33.98 2.1M
2024-01-31 35.82 36.48 33.33 33.33 2.9M
2024-01-30 37.62 38.50 35.57 35.96 3.1M
2024-01-29 40.00 40.99 37.83 38.20 2.0M
2024-01-26 41.87 41.87 39.53 39.77 1.8M
2024-01-25 39.80 42.19 39.45 41.88 2.2M
2024-01-24 40.88 41.33 38.45 39.80 2.0M
2024-01-23 40.10 41.07 39.31 40.96 1.9M
2024-01-22 43.77 43.90 39.77 40.10 2.4M
2024-01-19 44.54 45.55 43.78 43.78 1.0M
2024-01-18 44.35 44.85 42.60 44.68 2.0M
2024-01-17 45.96 46.15 44.41 44.41 0.9M
2024-01-16 46.31 46.68 45.23 46.00 1.0M
2024-01-15 46.53 46.95 45.50 46.49 1.7M
2024-01-12 47.48 48.23 46.74 46.74 0.9M
2024-01-11 46.69 47.95 46.35 47.75 1.2M
2024-01-10 46.90 47.20 45.00 46.79 1.2M
2024-01-09 47.75 48.19 46.30 46.92 1.5M
2024-01-08 49.30 49.30 47.00 47.41 1.6M
2024-01-05 50.50 50.95 49.10 49.30 1.2M
2024-01-04 51.94 51.94 50.55 50.65 1.0M
2024-01-03 52.40 52.40 50.85 51.93 1.4M
2024-01-02 53.36 53.36 51.91 52.41 1.4M