德基科技控股

1301
🏛️ 香港 →
0.56
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 0.56 0.56 0.56 0.56 0.0M
2025-09-25 0.56 0.56 0.56 0.56 0.0M
2025-09-24 0.56 0.56 0.51 0.56 0.1M
2025-09-23 0.57 0.57 0.57 0.57 0.0M
2025-09-22 0.64 0.64 0.54 0.57 0.1M
2025-09-19 0.62 0.62 0.57 0.59 0.0M
2025-09-18 0.62 0.64 0.54 0.63 0.0M
2025-09-17 0.59 0.59 0.59 0.59 0.0M
2025-09-16 0.56 0.59 0.56 0.57 0.0M
2025-09-15 0.56 0.57 0.51 0.56 0.1M
2025-09-12 0.55 0.55 0.48 0.50 0.1M
2025-09-11 0.55 0.55 0.55 0.55 0.0M
2025-09-10 0.58 0.58 0.55 0.55 0.0M
2025-09-09 0.59 0.59 0.56 0.58 0.1M
2025-09-08 0.60 0.60 0.60 0.60 0.0M
2025-09-06 0.60 0.60 0.60 0.60 0.0M
2025-09-05 0.60 0.60 0.60 0.60 0.0M
2025-09-04 0.60 0.60 0.60 0.60 0.0M
2025-09-03 0.60 0.60 0.60 0.60 0.0M
2025-09-02 0.60 0.60 0.60 0.60 0.0M
2025-09-01 0.66 0.66 0.60 0.60 0.0M
2025-08-29 0.60 0.63 0.59 0.61 0.9M
2025-08-28 0.58 0.58 0.58 0.58 0.0M
2025-08-27 0.61 0.61 0.58 0.58 0.5M
2025-08-26 0.62 0.62 0.61 0.61 0.2M
2025-08-25 0.63 0.63 0.62 0.62 0.7M
2025-08-22 0.65 0.66 0.63 0.64 0.6M
2025-08-21 0.65 0.65 0.63 0.65 0.6M
2025-08-20 0.65 0.65 0.63 0.65 0.7M
2025-08-19 0.63 0.65 0.63 0.64 0.8M
2025-08-18 0.64 0.64 0.60 0.63 0.8M
2025-08-15 0.65 0.65 0.63 0.64 0.7M
2025-08-14 0.66 0.67 0.63 0.65 0.6M
2025-08-13 0.66 0.67 0.63 0.67 0.6M
2025-08-12 0.65 0.66 0.64 0.66 0.6M
2025-08-11 0.65 0.66 0.63 0.64 1.3M
2025-08-08 0.64 0.66 0.64 0.65 0.4M
2025-08-07 0.62 0.65 0.62 0.65 1.4M
2025-08-06 0.62 0.62 0.61 0.62 1.1M
2025-08-05 0.62 0.63 0.61 0.63 1.2M
2025-08-04 0.66 0.67 0.61 0.61 1.3M
2025-08-01 0.67 0.67 0.65 0.67 1.0M
2025-07-31 0.67 0.68 0.66 0.68 1.0M
2025-07-30 0.68 0.68 0.66 0.68 1.0M
2025-07-29 0.68 0.68 0.67 0.67 1.1M
2025-07-28 0.69 0.69 0.66 0.68 1.1M
2025-07-25 0.68 0.68 0.66 0.68 0.8M
2025-07-24 0.71 0.71 0.67 0.69 1.2M
2025-07-23 0.71 0.72 0.70 0.72 0.6M
2025-07-22 0.71 0.71 0.69 0.71 0.8M
2025-07-21 0.70 0.71 0.70 0.71 0.5M
2025-07-18 0.70 0.71 0.69 0.70 1.0M
2025-07-17 0.70 0.71 0.69 0.71 0.9M
2025-07-16 0.71 0.71 0.69 0.71 0.9M
2025-07-15 0.70 0.71 0.69 0.71 0.9M
2025-07-14 0.70 0.71 0.69 0.71 1.0M
2025-07-11 0.70 0.71 0.68 0.71 1.0M
2025-07-10 0.70 0.70 0.69 0.70 1.0M
2025-07-09 0.69 0.71 0.69 0.71 0.9M
2025-07-08 0.72 0.72 0.69 0.70 1.0M
2025-07-07 0.72 0.73 0.71 0.72 0.9M
2025-07-04 0.74 0.76 0.72 0.74 0.9M
2025-07-03 0.74 0.76 0.73 0.74 0.9M
2025-07-02 0.73 0.74 0.73 0.74 0.9M
2025-06-30 0.73 0.76 0.73 0.74 0.9M
2025-06-27 0.72 0.74 0.71 0.74 1.2M
2025-06-26 0.73 0.73 0.71 0.71 1.0M
2025-06-25 0.73 0.75 0.71 0.72 0.9M
2025-06-24 0.73 0.76 0.71 0.71 0.9M
2025-06-23 0.73 0.76 0.66 0.71 1.1M
2025-06-20 0.73 0.74 0.71 0.73 0.9M
2025-06-19 0.73 0.73 0.71 0.73 0.9M
2025-06-18 0.70 0.74 0.68 0.74 1.0M
2025-06-17 0.73 0.73 0.70 0.70 1.0M
2025-06-16 0.71 0.72 0.70 0.72 0.9M
2025-06-13 0.73 0.73 0.71 0.71 0.9M
2025-06-12 0.73 0.74 0.71 0.74 0.9M
2025-06-11 0.73 0.74 0.72 0.74 0.9M
2025-06-10 0.75 0.75 0.73 0.74 1.0M
2025-06-09 0.75 0.75 0.73 0.74 0.9M
2025-06-06 0.74 0.75 0.73 0.75 0.9M
2025-06-05 0.76 0.77 0.74 0.74 0.8M
2025-06-04 0.76 0.76 0.73 0.76 0.8M
2025-06-03 0.74 0.76 0.73 0.75 0.8M
2025-06-02 0.74 0.75 0.73 0.75 0.8M
2025-05-30 0.78 0.78 0.74 0.76 0.8M
2025-05-29 0.80 0.80 0.73 0.77 0.8M
2025-05-28 0.74 0.81 0.72 0.81 0.9M
2025-05-27 0.75 0.75 0.73 0.73 0.8M
2025-05-26 0.76 0.76 0.73 0.75 0.8M
2025-05-23 0.79 0.80 0.74 0.74 0.8M
2025-05-22 0.76 0.79 0.76 0.78 0.7M
2025-05-21 0.79 0.80 0.77 0.77 0.8M
2025-05-20 0.78 0.81 0.77 0.78 0.7M
2025-05-19 0.75 0.79 0.74 0.79 0.8M
2025-05-16 0.75 0.76 0.75 0.76 0.8M
2025-05-15 0.74 0.78 0.72 0.75 1.0M
2025-05-14 0.75 0.76 0.71 0.76 0.8M
2025-05-13 0.76 0.76 0.71 0.75 0.8M
2025-05-12 0.75 0.78 0.73 0.77 0.8M
2025-05-09 0.77 0.77 0.74 0.76 0.8M
2025-05-08 0.77 0.79 0.75 0.75 0.8M
2025-05-07 0.75 0.78 0.74 0.77 0.9M
2025-05-06 0.73 0.76 0.72 0.76 0.8M
2025-05-02 0.76 0.76 0.74 0.76 0.8M
2025-04-30 0.76 0.79 0.72 0.75 1.2M
2025-04-29 0.69 0.78 0.68 0.76 0.9M
2025-04-28 0.66 0.69 0.66 0.69 0.4M
2025-04-25 0.68 0.68 0.65 0.68 0.5M
2025-04-24 0.67 0.67 0.63 0.67 0.5M
2025-04-23 0.64 0.66 0.64 0.66 0.6M
2025-04-22 0.63 0.66 0.61 0.64 1.3M
2025-04-17 0.64 0.64 0.63 0.64 0.9M
2025-04-16 0.63 0.67 0.63 0.66 1.4M
2025-04-15 0.63 0.64 0.61 0.61 0.2M
2025-04-14 0.63 0.63 0.61 0.63 1.1M
2025-04-11 0.62 0.65 0.62 0.63 1.1M
2025-04-10 0.62 0.62 0.60 0.62 1.3M
2025-04-09 0.60 0.62 0.58 0.60 1.1M
2025-04-08 0.62 0.62 0.58 0.60 0.9M
2025-04-07 0.62 0.62 0.58 0.61 0.8M
2025-04-03 0.63 0.63 0.61 0.63 0.9M
2025-04-02 0.61 0.63 0.61 0.63 0.9M
2025-04-01 0.62 0.63 0.60 0.61 0.4M
2025-03-31 0.58 0.62 0.58 0.61 0.8M
2025-03-28 0.63 0.63 0.57 0.57 0.7M
2025-03-27 0.60 0.64 0.57 0.64 1.0M
2025-03-26 0.61 0.63 0.59 0.59 0.2M
2025-03-25 0.62 0.62 0.60 0.62 0.7M
2025-03-24 0.67 0.68 0.61 0.64 1.3M
2025-03-21 0.62 0.67 0.61 0.67 0.4M
2025-03-20 0.67 0.72 0.64 0.64 1.5M
2025-03-19 0.65 0.67 0.64 0.66 1.3M
2025-03-18 0.66 0.66 0.64 0.65 0.5M
2025-03-17 0.67 0.68 0.63 0.66 1.0M
2025-03-14 0.66 0.68 0.64 0.66 1.3M
2025-03-13 0.65 0.66 0.62 0.66 0.7M
2025-03-12 0.66 0.66 0.63 0.65 0.1M
2025-03-11 0.65 0.65 0.63 0.63 0.3M
2025-03-10 0.69 0.70 0.63 0.63 0.3M
2025-03-07 0.72 0.74 0.68 0.68 1.0M
2025-03-06 0.76 0.76 0.72 0.73 1.2M
2025-03-05 0.76 0.77 0.73 0.75 1.2M
2025-03-04 0.73 0.76 0.71 0.76 1.2M
2025-03-03 0.74 0.77 0.73 0.74 1.0M
2025-02-28 0.81 0.83 0.75 0.76 1.1M
2025-02-27 0.82 0.86 0.74 0.83 1.0M
2025-02-26 0.81 0.82 0.78 0.82 0.9M
2025-02-25 0.83 0.83 0.78 0.81 0.9M
2025-02-24 0.85 0.86 0.81 0.82 0.9M
2025-02-21 0.84 0.87 0.78 0.84 0.9M
2025-02-20 0.86 0.86 0.80 0.84 0.8M
2025-02-19 0.88 0.89 0.82 0.85 0.8M
2025-02-18 0.86 0.90 0.83 0.88 0.9M
2025-02-17 0.86 0.87 0.85 0.86 0.8M
2025-02-14 0.87 0.87 0.81 0.85 0.8M
2025-02-13 0.85 0.86 0.82 0.86 0.8M
2025-02-12 0.83 0.86 0.82 0.84 0.9M
2025-02-11 0.81 0.85 0.80 0.82 0.9M
2025-02-10 0.81 0.82 0.77 0.81 1.0M
2025-02-07 0.78 0.82 0.78 0.79 1.0M
2025-02-06 0.78 0.80 0.77 0.78 0.9M
2025-02-05 0.78 0.80 0.76 0.79 0.9M
2025-02-04 0.74 0.80 0.74 0.79 1.0M
2025-02-03 0.76 0.76 0.72 0.75 0.8M
2025-01-28 0.75 0.76 0.74 0.76 0.7M
2025-01-27 0.76 0.78 0.73 0.76 0.8M
2025-01-24 0.76 0.78 0.75 0.78 0.9M
2025-01-23 0.77 0.77 0.74 0.77 0.8M
2025-01-22 0.76 0.80 0.74 0.79 0.9M
2025-01-21 0.74 0.76 0.72 0.75 0.8M
2025-01-20 0.74 0.77 0.72 0.76 0.9M
2025-01-17 0.79 0.79 0.73 0.74 1.0M
2025-01-16 0.76 0.83 0.75 0.79 1.0M
2025-01-15 0.78 0.81 0.75 0.77 1.1M
2025-01-14 0.70 0.77 0.68 0.77 1.3M
2025-01-13 0.69 0.70 0.68 0.70 0.9M
2025-01-10 0.72 0.72 0.68 0.70 0.9M
2025-01-09 0.70 0.72 0.68 0.71 0.9M
2025-01-08 0.72 0.72 0.69 0.69 1.0M
2025-01-07 0.80 0.81 0.70 0.72 1.3M
2025-01-06 0.70 0.81 0.69 0.81 1.3M
2025-01-03 0.69 0.69 0.67 0.69 1.0M
2025-01-02 0.70 0.71 0.67 0.70 0.9M