德生科技

002908
🏛️ 中国 →
10.26
最后更新: 2025-09-30
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
2021-12-31 11.21 11.32 11.06 11.14 4.2M
2021-12-30 10.94 11.26 10.94 11.21 5.6M
2021-12-29 11.14 11.14 10.88 10.94 3.9M
2021-12-28 10.99 11.31 10.90 11.09 5.7M
2021-12-27 10.96 11.06 10.79 10.89 3.7M
2021-12-24 11.05 11.13 10.84 10.93 5.7M
2021-12-23 11.01 11.21 10.91 11.16 10.7M
2021-12-22 10.56 11.34 10.41 11.05 16.3M
2021-12-21 10.34 10.48 10.31 10.41 3.3M
2021-12-20 10.22 10.82 10.22 10.29 6.7M
2021-12-17 10.43 10.46 10.14 10.15 4.0M
2021-12-16 10.37 10.49 10.36 10.39 3.4M
2021-12-15 10.29 10.50 10.21 10.35 4.7M
2021-12-14 10.16 10.36 10.07 10.24 3.5M
2021-12-13 10.26 10.33 10.10 10.16 3.2M
2021-12-10 10.11 10.33 10.08 10.24 3.7M
2021-12-09 10.00 10.20 10.00 10.09 3.4M
2021-12-08 10.04 10.16 10.01 10.09 2.7M
2021-12-07 10.22 10.31 9.94 10.06 4.4M
2021-12-06 10.39 10.41 10.07 10.22 4.3M
2021-12-03 10.36 10.44 10.18 10.37 5.4M
2021-12-02 10.65 10.75 10.29 10.30 6.8M
2021-12-01 10.50 10.74 10.47 10.64 5.5M
2021-11-30 10.46 10.71 10.40 10.57 6.7M
2021-11-29 10.60 10.60 10.40 10.42 10.8M
2021-11-26 10.61 11.64 10.27 10.97 21.1M
2021-11-25 10.53 10.76 10.38 10.66 5.4M
2021-11-24 10.51 10.61 10.36 10.53 4.5M
2021-11-23 10.91 10.91 10.41 10.50 6.2M
2021-11-22 10.59 10.69 10.44 10.64 3.6M
2021-11-19 10.46 10.71 10.36 10.61 5.2M
2021-11-18 10.38 10.97 10.29 10.38 7.8M
2021-11-17 10.41 10.50 10.26 10.39 3.4M
2021-11-16 10.50 10.56 10.19 10.31 5.3M
2021-11-15 10.40 10.70 10.37 10.56 5.7M
2021-11-12 10.43 10.57 10.30 10.39 4.1M
2021-11-11 10.22 10.44 10.16 10.34 3.4M
2021-11-10 10.14 10.32 9.99 10.23 4.5M
2021-11-09 10.13 10.20 10.05 10.14 2.5M
2021-11-08 10.21 10.29 10.06 10.12 3.2M
2021-11-05 9.76 10.40 9.66 10.20 7.7M
2021-11-04 9.76 9.96 9.70 9.80 4.1M
2021-11-03 9.37 9.74 9.36 9.70 6.1M
2021-11-02 9.60 9.64 9.28 9.37 5.7M
2021-11-01 9.93 9.93 9.29 9.54 11.2M
2021-10-29 10.00 10.31 9.98 10.26 2.8M
2021-10-28 10.14 10.22 9.91 10.03 3.0M
2021-10-27 10.46 10.52 10.06 10.14 4.6M
2021-10-26 10.66 10.68 10.45 10.55 2.6M
2021-10-25 10.67 10.76 10.43 10.63 4.2M
2021-10-22 10.64 10.73 10.59 10.68 2.7M
2021-10-21 10.82 10.84 10.59 10.64 2.7M
2021-10-20 10.77 10.86 10.67 10.79 3.3M
2021-10-19 10.62 10.84 10.54 10.77 3.6M
2021-10-18 10.86 10.86 10.50 10.56 3.8M
2021-10-15 10.71 10.89 10.64 10.67 3.2M
2021-10-14 10.61 10.84 10.61 10.75 2.7M
2021-10-13 10.63 10.63 10.37 10.51 2.4M
2021-10-12 10.81 10.81 10.37 10.55 3.6M
2021-10-11 11.00 11.04 10.81 10.84 2.9M
2021-10-08 10.79 11.00 10.79 10.98 3.5M
2021-09-30 10.69 10.77 10.61 10.70 3.0M
2021-09-29 10.86 10.86 10.43 10.61 3.9M
2021-09-28 10.84 11.02 10.69 10.89 3.1M
2021-09-27 10.93 11.14 10.68 10.90 5.6M
2021-09-24 11.36 11.44 10.89 10.93 6.9M
2021-09-23 11.26 11.46 11.24 11.35 3.9M
2021-09-22 11.07 11.33 11.01 11.21 4.1M
2021-09-17 11.49 12.06 11.13 11.25 6.0M
2021-09-16 11.85 12.06 11.36 11.52 6.2M
2021-09-15 11.94 12.04 11.79 11.86 5.4M
2021-09-14 12.23 12.31 11.96 11.99 5.4M
2021-09-13 12.90 12.96 12.06 12.22 11.1M
2021-09-10 12.52 12.94 12.33 12.73 9.1M
2021-09-09 12.59 12.67 12.32 12.51 5.4M
2021-09-08 12.70 12.70 12.34 12.57 6.7M
2021-09-07 12.39 12.73 12.26 12.61 9.3M
2021-09-06 12.25 12.39 12.01 12.31 6.9M
2021-09-03 12.11 12.43 11.94 12.24 7.7M
2021-09-02 11.76 12.31 11.74 12.09 7.7M
2021-09-01 12.05 12.05 11.51 11.79 8.3M
2021-08-31 12.41 12.41 11.90 12.07 8.5M
2021-08-30 12.10 12.74 11.96 12.45 13.8M
2021-08-27 12.13 12.13 11.51 12.01 13.5M
2021-08-26 12.27 12.73 12.04 12.14 12.3M
2021-08-25 12.27 12.49 12.09 12.36 12.0M
2021-08-24 11.79 12.50 11.70 12.11 24.0M
2021-08-23 11.40 12.13 10.93 12.00 36.7M
2021-08-20 11.39 11.39 11.19 11.39 22.7M
2021-08-19 10.33 10.41 10.18 10.36 4.3M
2021-08-18 10.51 10.56 10.29 10.34 7.1M
2021-08-17 10.63 10.96 10.47 10.62 8.5M
2021-08-16 10.83 10.86 10.56 10.65 6.2M
2021-08-13 11.24 11.33 10.69 10.84 9.6M
2021-08-12 11.18 11.33 10.98 11.18 7.1M
2021-08-11 11.36 11.46 11.09 11.13 4.5M
2021-08-10 10.99 11.40 10.94 11.23 5.3M
2021-08-09 10.91 11.15 10.91 10.99 3.4M
2021-08-06 11.21 11.54 10.86 11.01 7.8M
2021-08-05 11.20 11.33 10.87 11.09 6.4M
2021-08-04 10.78 11.36 10.76 11.30 8.5M
2021-08-03 10.84 11.13 10.79 10.84 4.9M
2021-08-02 10.57 10.93 10.45 10.83 5.3M
2021-07-30 10.50 10.67 10.44 10.55 5.7M
2021-07-29 10.19 10.56 10.19 10.53 6.1M
2021-07-28 10.44 10.44 9.82 10.10 6.3M
2021-07-27 10.62 10.71 10.28 10.51 7.4M
2021-07-26 11.11 11.14 10.29 10.50 13.6M
2021-07-23 11.57 11.94 11.36 11.42 17.1M
2021-07-22 11.07 11.29 10.87 11.21 7.7M
2021-07-21 11.04 11.22 10.96 11.12 6.1M
2021-07-20 11.06 11.16 10.84 11.01 6.7M
2021-07-19 11.03 11.32 10.98 11.09 8.5M
2021-07-16 11.70 11.79 11.06 11.06 16.6M
2021-07-15 12.56 12.71 11.66 11.86 17.7M
2021-07-14 12.86 12.86 12.43 12.49 9.5M
2021-07-13 13.08 13.19 12.70 12.86 11.7M
2021-07-12 13.19 13.54 13.00 13.15 17.7M
2021-07-09 13.26 13.70 12.91 13.42 20.8M
2021-07-08 12.30 13.53 12.30 13.53 22.6M
2021-07-07 12.44 12.59 12.19 12.30 8.2M
2021-07-06 12.86 12.92 12.33 12.63 6.9M
2021-07-05 12.75 13.34 12.61 12.76 9.5M
2021-07-02 12.04 12.57 12.04 12.46 7.0M
2021-07-01 13.02 13.29 12.14 12.14 11.8M
2021-06-30 13.56 13.57 12.80 13.04 13.5M
2021-06-29 13.63 13.86 13.18 13.38 9.5M
2021-06-28 12.79 13.69 12.71 13.37 11.5M
2021-06-25 13.11 13.15 12.51 12.77 10.9M
2021-06-24 13.51 13.70 13.06 13.10 9.6M
2021-06-23 13.00 14.04 12.80 13.50 20.5M
2021-06-22 13.06 13.14 12.72 12.80 7.7M
2021-06-21 12.90 13.15 12.71 12.94 10.3M
2021-06-18 12.17 13.24 11.93 12.90 21.0M
2021-06-17 11.95 12.35 11.91 12.15 10.1M
2021-06-16 12.50 12.57 11.64 11.95 15.4M
2021-06-15 12.39 12.54 12.06 12.49 10.6M
2021-06-11 12.54 12.71 12.21 12.21 11.4M
2021-06-10 12.71 12.98 12.51 12.66 15.5M
2021-06-09 13.24 13.46 12.23 12.74 23.5M
2021-06-08 13.58 13.76 13.03 13.24 13.9M
2021-06-07 13.31 13.68 12.94 13.59 18.9M
2021-06-04 13.58 13.71 12.77 13.26 21.8M
2021-06-03 15.11 15.11 13.46 13.46 32.5M
2021-06-02 15.00 15.61 14.52 14.95 27.6M
2021-06-01 14.71 15.71 14.15 15.71 33.4M
2021-05-31 13.79 14.64 13.59 14.29 26.9M
2021-05-28 13.26 14.19 13.05 14.04 26.4M
2021-05-27 13.11 14.25 12.86 13.43 23.3M
2021-05-26 13.74 13.99 13.01 13.37 28.8M
2021-05-25 13.25 13.91 12.56 13.79 31.5M
2021-05-24 13.61 14.56 12.54 13.21 50.8M
2021-05-21 12.14 13.27 12.14 13.27 53.0M
2021-05-20 12.86 13.15 12.06 12.06 32.3M
2021-05-19 12.29 13.41 11.86 13.41 50.7M
2021-05-18 11.86 13.57 11.44 12.19 41.6M
2021-05-17 11.23 12.34 10.88 12.34 31.1M
2021-05-14 10.23 11.22 10.11 11.22 16.3M
2021-05-13 10.18 10.41 10.00 10.20 5.3M
2021-05-12 9.59 10.43 9.52 10.10 8.9M
2021-05-11 9.60 9.71 9.51 9.66 2.6M
2021-05-10 9.74 9.75 9.55 9.69 2.7M
2021-05-07 9.57 9.74 9.51 9.66 3.4M
2021-05-06 9.43 9.55 9.43 9.54 1.9M
2021-04-30 9.64 9.71 9.44 9.46 3.4M
2021-04-29 9.29 10.18 9.26 9.69 7.0M
2021-04-28 9.29 9.32 9.20 9.25 1.3M
2021-04-27 9.29 9.38 9.20 9.22 2.2M
2021-04-26 9.30 9.48 9.25 9.29 3.2M
2021-04-23 9.55 9.64 9.34 9.44 3.1M
2021-04-22 9.57 9.61 9.47 9.48 2.3M
2021-04-21 9.60 9.61 9.49 9.52 2.8M
2021-04-20 9.46 9.63 9.43 9.49 2.4M
2021-04-19 9.36 9.69 9.35 9.46 2.7M
2021-04-16 9.22 9.41 9.22 9.39 2.2M
2021-04-15 9.28 9.34 9.22 9.28 1.1M
2021-04-14 9.19 9.32 9.19 9.27 1.2M
2021-04-13 9.29 9.36 9.16 9.24 1.4M
2021-04-12 9.46 9.52 9.28 9.29 1.9M
2021-04-09 9.46 9.51 9.40 9.46 1.1M
2021-04-08 9.60 9.61 9.45 9.46 2.0M
2021-04-07 9.51 9.62 9.47 9.61 2.8M
2021-04-06 9.42 9.60 9.42 9.51 2.4M
2021-04-02 9.29 9.52 9.22 9.42 3.4M
2021-04-01 9.27 9.31 9.16 9.24 1.7M
2021-03-31 9.21 9.42 9.21 9.31 2.3M
2021-03-30 9.29 9.31 9.20 9.21 1.9M
2021-03-29 9.38 9.46 9.29 9.31 1.8M
2021-03-26 9.41 9.42 9.26 9.36 1.8M
2021-03-25 9.30 9.47 9.22 9.39 2.7M
2021-03-24 9.24 9.39 9.24 9.30 1.9M
2021-03-23 9.19 9.47 9.18 9.34 3.5M
2021-03-22 9.19 9.24 9.11 9.20 2.0M
2021-03-19 9.14 9.26 9.04 9.19 2.4M
2021-03-18 9.15 9.17 9.07 9.10 2.0M
2021-03-17 9.14 9.20 9.08 9.18 1.5M
2021-03-16 9.06 9.16 9.01 9.14 1.7M
2021-03-15 9.23 9.23 9.00 9.03 2.5M
2021-03-12 9.39 9.40 9.17 9.19 2.4M
2021-03-11 9.21 9.39 9.21 9.33 2.2M
2021-03-10 9.44 9.50 9.24 9.26 2.1M
2021-03-09 9.53 9.61 9.07 9.39 4.1M
2021-03-08 9.47 9.68 9.42 9.52 4.5M
2021-03-05 9.37 9.54 9.37 9.46 3.1M
2021-03-04 9.56 9.66 9.49 9.51 3.1M
2021-03-03 9.39 9.64 9.31 9.61 3.6M
2021-03-02 9.51 9.56 9.32 9.36 3.0M
2021-03-01 9.57 9.60 9.41 9.51 3.3M
2021-02-26 9.34 9.60 9.30 9.50 2.0M
2021-02-25 9.68 9.71 9.39 9.48 3.0M
2021-02-24 9.66 9.84 9.56 9.65 3.3M
2021-02-23 9.78 9.81 9.61 9.66 3.1M
2021-02-22 9.86 9.96 9.70 9.79 6.0M
2021-02-19 9.67 9.84 9.51 9.82 3.4M
2021-02-18 9.29 9.63 9.29 9.63 4.3M
2021-02-10 9.39 9.56 9.17 9.21 4.6M
2021-02-09 9.20 9.61 9.14 9.38 4.9M
2021-02-08 9.66 9.76 9.22 9.26 5.3M
2021-02-05 9.89 10.14 9.46 9.63 7.2M
2021-02-04 10.36 10.55 9.71 9.90 12.5M
2021-02-03 11.68 11.68 10.64 10.64 15.1M
2021-02-02 12.24 12.35 11.68 11.83 9.5M
2021-02-01 11.90 12.56 11.90 12.36 9.4M
2021-01-29 11.71 12.26 11.57 12.09 10.4M
2021-01-28 11.46 12.32 11.44 11.61 8.0M
2021-01-27 11.46 11.78 11.36 11.58 5.4M
2021-01-26 11.51 11.89 11.44 11.61 6.2M
2021-01-25 12.34 12.46 11.58 11.58 10.6M
2021-01-22 12.08 12.24 11.71 12.21 10.2M
2021-01-21 12.63 12.63 11.98 12.16 13.2M
2021-01-20 12.28 12.70 12.00 12.52 12.7M
2021-01-19 11.96 12.96 11.91 12.26 17.3M
2021-01-18 11.36 12.55 11.33 11.95 13.8M
2021-01-15 11.61 11.76 11.26 11.41 12.3M
2021-01-14 11.44 12.14 11.09 11.86 21.1M
2021-01-13 11.68 11.79 11.22 11.61 20.6M
2021-01-12 11.84 12.79 11.65 11.93 33.4M
2021-01-11 10.19 11.62 10.19 11.62 24.2M
2021-01-08 9.91 10.86 9.91 10.56 18.1M
2021-01-07 10.03 10.29 9.85 9.88 5.8M
2021-01-06 10.26 10.54 10.03 10.11 8.5M
2021-01-05 9.85 10.40 9.81 10.26 9.4M
2021-01-04 9.78 9.88 9.64 9.81 2.8M