DEE Development Engineers Ltd

DEEV
🏛️ 印度 →
273.35
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
2025-09-26 285.40 285.40 272.10 273.35 0.1M
2025-09-25 284.50 288.40 281.00 282.55 0.2M
2025-09-24 280.00 284.90 276.00 278.35 0.1M
2025-09-23 282.00 283.85 278.20 279.25 0.0M
2025-09-22 290.00 290.00 280.15 281.90 0.1M
2025-09-19 293.10 294.00 284.00 287.15 0.1M
2025-09-18 295.35 295.40 288.75 291.70 0.1M
2025-09-17 300.00 302.15 291.20 293.05 0.1M
2025-09-16 298.85 308.00 293.40 299.85 0.2M
2025-09-15 288.35 309.00 285.90 298.80 0.4M
2025-09-12 286.35 299.50 284.35 288.35 0.4M
2025-09-11 281.20 293.10 278.30 286.30 0.2M
2025-09-10 272.00 294.00 272.00 282.00 0.5M
2025-09-09 278.00 280.15 270.30 271.60 0.1M
2025-09-08 277.70 289.80 275.10 276.70 0.2M
2025-09-05 275.10 282.60 271.50 274.05 0.1M
2025-09-04 284.70 284.70 271.10 272.70 0.1M
2025-09-03 281.75 282.05 276.65 278.80 0.1M
2025-09-02 268.60 284.30 268.45 281.75 0.5M
2025-09-01 271.00 273.40 266.15 267.80 0.1M
2025-08-29 265.75 271.50 262.70 267.65 0.1M
2025-08-28 269.90 269.90 265.00 265.80 0.1M
2025-08-26 275.15 275.60 269.10 270.80 0.0M
2025-08-25 272.85 279.00 268.00 276.30 0.1M
2025-08-22 273.75 276.75 272.00 272.80 0.1M
2025-08-21 287.00 287.90 276.30 277.90 0.2M
2025-08-20 284.50 289.90 279.60 284.50 0.1M
2025-08-19 281.50 291.50 277.75 283.45 0.1M
2025-08-18 285.00 286.20 277.05 281.10 0.2M
2025-08-14 283.60 284.55 276.60 278.90 0.1M
2025-08-13 285.65 287.70 278.30 283.60 0.5M
2025-08-12 303.90 320.00 283.25 289.40 5.5M
2025-08-11 264.95 308.00 257.60 297.35 9.5M
2025-08-08 278.90 278.90 261.00 263.00 0.1M
2025-08-07 262.00 279.20 258.60 277.65 0.1M
2025-08-06 265.00 271.95 262.00 263.20 0.0M
2025-08-05 270.00 274.35 267.50 270.05 0.0M
2025-08-04 280.55 280.55 263.55 271.55 0.2M
2025-08-01 280.00 287.00 275.00 276.45 0.1M
2025-07-31 280.30 284.45 275.10 279.45 0.1M
2025-07-30 285.00 289.95 280.40 285.80 0.1M
2025-07-29 291.00 294.35 281.00 284.35 0.1M
2025-07-28 299.60 299.60 291.80 294.95 0.0M
2025-07-25 300.00 301.65 296.55 298.65 0.1M
2025-07-24 300.25 305.00 299.50 303.60 0.0M
2025-07-23 300.00 305.00 299.55 300.30 0.0M
2025-07-22 300.50 305.40 299.55 300.75 0.0M
2025-07-21 305.90 307.35 298.35 300.50 0.1M
2025-07-18 304.45 308.50 304.10 305.40 0.1M
2025-07-17 307.45 310.00 303.15 304.30 0.1M
2025-07-16 303.90 311.40 300.10 305.65 0.2M
2025-07-15 294.30 303.00 292.20 302.35 0.1M
2025-07-14 298.50 298.95 293.15 294.35 0.1M
2025-07-11 297.00 302.70 293.20 297.55 0.1M
2025-07-10 300.05 305.00 294.35 295.50 0.1M
2025-07-09 308.90 311.90 296.60 299.45 0.2M
2025-07-08 313.25 313.75 305.00 308.35 0.1M
2025-07-07 313.05 321.40 308.10 312.75 0.2M
2025-07-04 316.55 319.30 311.00 313.05 0.1M
2025-07-03 324.60 324.90 316.40 319.10 0.1M
2025-07-02 320.90 336.20 320.00 322.55 0.5M
2025-07-01 323.10 326.00 315.45 318.00 0.1M
2025-06-30 321.30 328.40 319.75 320.50 0.3M
2025-06-27 314.50 324.75 310.00 320.85 0.2M
2025-06-26 318.00 329.00 310.50 313.15 0.6M
2025-06-25 304.95 321.90 304.55 314.85 0.7M
2025-06-24 324.80 328.55 300.10 303.60 0.5M
2025-06-23 303.50 328.00 302.85 320.95 1.1M
2025-06-20 287.15 314.05 287.15 309.70 0.9M
2025-06-19 304.00 313.00 284.05 287.15 0.3M
2025-06-18 290.00 303.65 282.05 300.00 0.3M
2025-06-17 279.60 298.90 276.75 289.10 0.5M
2025-06-16 288.00 288.00 275.05 279.60 0.1M
2025-06-13 272.10 291.00 272.10 286.65 0.1M
2025-06-12 296.25 296.55 285.15 286.30 0.1M
2025-06-11 295.55 300.05 291.05 294.35 0.1M
2025-06-10 288.90 295.80 288.65 293.80 0.2M
2025-06-09 279.70 303.30 273.00 287.20 0.3M
2025-06-06 275.10 285.95 273.90 276.55 0.1M
2025-06-05 284.90 284.90 276.00 277.15 0.1M
2025-06-04 286.30 288.40 280.00 282.05 0.1M
2025-06-03 296.90 297.75 285.25 286.30 0.1M
2025-06-02 292.70 300.95 285.00 293.50 0.2M
2025-05-30 307.37 312.70 284.64 291.75 0.9M
2025-05-29 275.90 316.00 249.60 307.37 3.7M
2025-05-28 268.00 274.75 262.61 273.31 0.2M
2025-05-27 257.88 268.80 252.15 266.72 0.3M
2025-05-26 241.15 260.00 240.77 255.18 0.2M
2025-05-23 241.77 241.77 237.50 238.78 0.0M
2025-05-22 241.40 246.59 240.30 241.77 0.1M
2025-05-21 247.43 248.07 242.61 243.86 0.1M
2025-05-20 245.20 250.40 241.31 244.98 0.1M
2025-05-19 243.70 252.59 243.70 248.43 0.1M
2025-05-16 236.50 239.69 234.65 238.68 0.1M
2025-05-15 234.00 235.80 233.00 234.65 0.0M
2025-05-14 231.31 237.00 226.20 233.85 0.1M
2025-05-13 233.00 233.00 228.61 231.33 0.0M
2025-05-12 228.00 232.33 226.10 230.07 0.0M
2025-05-09 217.00 224.00 214.91 222.85 0.0M
2025-05-08 224.59 226.89 220.12 221.75 0.0M
2025-05-07 211.85 238.81 211.01 222.06 0.2M
2025-05-06 223.79 224.00 210.00 215.08 0.0M
2025-05-05 223.94 226.69 221.00 222.19 0.0M
2025-05-02 220.25 227.59 219.00 222.27 0.1M
2025-04-30 226.01 231.36 223.00 223.83 0.1M
2025-04-29 230.70 236.32 227.00 228.65 0.0M
2025-04-28 229.62 233.49 227.01 228.43 0.0M
2025-04-25 236.49 240.86 226.05 229.62 0.1M
2025-04-24 239.80 240.94 234.81 236.49 0.1M
2025-04-23 239.65 242.00 235.71 239.80 0.0M
2025-04-22 240.58 249.90 234.10 237.69 0.1M
2025-04-21 238.85 243.45 236.40 240.08 0.0M
2025-04-17 234.40 241.55 233.23 240.35 0.1M
2025-04-16 237.00 241.00 233.40 234.29 0.1M
2025-04-15 232.80 240.97 230.11 239.35 0.1M
2025-04-11 233.24 238.00 226.66 227.61 0.1M
2025-04-09 235.83 235.83 227.00 228.67 0.1M
2025-04-08 233.70 241.00 230.00 235.83 0.1M
2025-04-07 236.00 242.00 225.00 230.27 0.2M
2025-04-04 259.00 267.29 245.91 254.21 0.2M
2025-04-03 242.50 260.64 242.50 255.16 0.1M
2025-04-02 245.81 247.73 242.05 244.74 0.1M
2025-04-01 246.90 254.95 240.40 249.52 0.1M
2025-03-28 242.00 247.89 238.22 242.06 0.1M
2025-03-27 243.10 250.00 236.00 241.68 0.2M
2025-03-26 252.00 254.86 241.45 243.69 0.1M
2025-03-25 262.92 265.00 245.21 251.87 0.2M
2025-03-24 259.35 268.00 255.99 260.32 0.1M
2025-03-21 254.75 264.66 248.00 259.33 0.1M
2025-03-20 250.00 257.00 245.42 252.78 0.2M
2025-03-19 237.01 246.90 237.01 244.65 0.2M
2025-03-18 229.35 241.79 229.35 239.98 0.1M
2025-03-17 229.00 235.09 225.71 232.23 0.2M
2025-03-13 233.00 239.62 226.26 228.75 0.1M
2025-03-12 243.00 247.90 229.06 231.34 0.2M
2025-03-11 220.90 241.00 216.00 238.06 0.3M
2025-03-10 237.00 237.00 216.10 220.88 0.2M
2025-03-07 224.42 232.90 221.79 231.26 0.1M
2025-03-06 229.80 231.20 223.02 224.42 0.1M
2025-03-05 208.45 225.52 207.47 224.80 0.2M
2025-03-04 192.00 207.59 192.00 205.02 0.1M
2025-03-03 199.55 205.50 189.10 195.62 0.1M
2025-02-28 212.00 212.00 197.00 199.55 0.1M
2025-02-27 214.15 215.40 204.20 212.20 0.1M
2025-02-25 199.00 212.00 193.30 210.05 0.2M
2025-02-24 179.10 199.80 179.10 195.65 0.3M
2025-02-21 188.90 190.00 182.00 182.95 0.2M
2025-02-20 181.85 187.95 177.50 184.85 0.2M
2025-02-19 178.00 194.65 175.55 180.15 0.6M
2025-02-18 194.95 208.70 167.00 178.35 1.3M
2025-02-17 200.65 221.00 200.65 200.65 1.4M
2025-02-14 257.10 257.20 245.20 250.80 0.1M
2025-02-13 260.00 270.50 255.20 260.10 0.1M
2025-02-12 254.20 260.00 245.55 256.15 0.1M
2025-02-11 263.95 264.00 252.00 255.85 0.1M
2025-02-10 268.25 268.95 258.00 262.65 0.1M
2025-02-07 272.20 274.00 265.00 269.25 0.1M
2025-02-06 271.25 275.75 268.05 272.00 0.1M
2025-02-05 272.30 277.90 265.00 267.25 0.1M
2025-02-04 272.00 277.30 266.75 270.65 0.1M
2025-02-03 285.75 285.75 263.95 268.75 0.1M
2025-02-01 284.25 288.00 280.00 287.30 0.0M
2025-01-31 280.10 285.10 277.65 281.90 0.0M
2025-01-30 282.00 287.75 277.05 279.20 0.1M
2025-01-29 284.10 291.85 281.00 285.35 0.1M
2025-01-28 270.00 289.00 261.05 283.80 0.1M
2025-01-27 280.00 286.20 267.40 273.10 0.3M
2025-01-24 289.90 292.95 283.00 285.30 0.1M
2025-01-23 300.00 300.00 287.00 289.05 0.1M
2025-01-22 305.60 309.85 290.85 298.40 0.3M
2025-01-21 301.70 322.00 297.85 310.25 0.4M
2025-01-20 301.00 303.15 293.00 299.90 0.1M
2025-01-17 299.90 304.90 292.45 300.75 0.1M
2025-01-16 284.30 299.00 284.00 297.55 0.1M
2025-01-15 280.40 285.70 276.50 283.85 0.1M
2025-01-14 268.15 280.00 264.30 278.10 0.1M
2025-01-13 275.50 281.85 263.95 268.15 0.1M
2025-01-10 290.30 293.95 278.20 280.75 0.2M
2025-01-09 304.10 304.50 291.00 293.25 0.1M
2025-01-08 305.30 309.55 300.85 304.10 0.2M
2025-01-07 302.40 307.70 301.30 303.35 0.1M
2025-01-06 314.10 314.45 300.20 302.40 0.1M
2025-01-03 314.90 318.75 310.90 314.05 0.2M
2025-01-02 318.10 318.10 309.95 312.35 0.1M
2025-01-01 306.00 317.05 304.90 313.40 0.1M