德生科技

002908
🏛️ 中国 →
10.35
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 13.58 14.76 13.49 14.26 37.5M
2023-12-28 13.58 13.95 13.16 13.69 26.3M
2023-12-27 13.73 13.73 13.38 13.65 22.4M
2023-12-26 13.32 13.80 13.22 13.73 32.4M
2023-12-25 12.91 13.71 12.82 13.46 23.0M
2023-12-22 13.30 13.54 12.76 12.91 20.3M
2023-12-21 12.59 13.44 12.51 13.30 27.7M
2023-12-20 13.12 13.24 12.62 12.74 20.8M
2023-12-19 13.28 13.46 12.95 13.12 33.1M
2023-12-18 12.46 13.79 12.41 13.30 52.2M
2023-12-15 12.55 12.77 12.31 12.54 11.5M
2023-12-14 13.03 13.31 12.50 12.51 22.2M
2023-12-13 13.64 13.90 13.09 13.20 22.2M
2023-12-12 13.65 13.99 13.50 13.76 17.1M
2023-12-11 13.48 13.71 13.20 13.71 17.6M
2023-12-08 13.92 13.92 13.43 13.74 30.2M
2023-12-07 13.01 13.75 13.01 13.63 28.1M
2023-12-06 12.73 13.50 12.70 13.20 23.3M
2023-12-05 13.10 14.10 13.00 13.07 35.2M
2023-12-04 13.20 13.26 12.95 13.07 18.6M
2023-12-01 12.74 13.30 12.70 13.28 31.4M
2023-11-30 12.70 12.93 12.52 12.93 23.1M
2023-11-29 12.88 13.02 12.70 12.72 20.5M
2023-11-28 13.36 13.36 12.79 13.04 41.2M
2023-11-27 12.30 13.38 12.30 13.38 29.9M
2023-11-24 12.52 12.52 12.11 12.16 11.1M
2023-11-23 12.21 12.54 12.10 12.54 14.1M
2023-11-22 12.39 12.87 12.38 12.43 23.8M
2023-11-21 12.48 12.60 12.25 12.32 12.2M
2023-11-20 12.34 12.50 12.16 12.50 15.1M
2023-11-17 12.27 12.42 12.19 12.31 12.5M
2023-11-16 12.60 12.61 12.29 12.31 16.8M
2023-11-15 13.36 13.36 12.52 12.60 38.2M
2023-11-14 11.66 12.78 11.64 12.78 26.0M
2023-11-13 11.17 11.67 11.17 11.62 14.1M
2023-11-10 11.21 11.29 11.12 11.15 6.3M
2023-11-09 11.29 11.43 11.18 11.28 7.4M
2023-11-08 11.24 11.36 11.15 11.24 8.9M
2023-11-07 11.23 11.28 11.08 11.25 7.2M
2023-11-06 10.93 11.23 10.88 11.22 9.0M
2023-11-03 10.48 10.93 10.48 10.85 12.3M
2023-11-02 10.57 10.72 10.50 10.50 7.8M
2023-11-01 10.56 10.74 10.55 10.56 5.6M
2023-10-31 10.80 10.83 10.47 10.61 10.1M
2023-10-30 10.55 10.94 10.43 10.80 13.9M
2023-10-27 10.81 10.81 10.48 10.63 12.8M
2023-10-26 10.75 10.90 10.63 10.83 8.7M
2023-10-25 11.11 11.32 10.80 10.85 11.1M
2023-10-24 10.98 11.19 10.80 11.00 8.3M
2023-10-23 11.26 11.33 10.82 10.90 9.3M
2023-10-20 11.67 11.80 11.39 11.42 6.5M
2023-10-19 11.67 12.08 11.66 11.74 7.7M
2023-10-18 12.35 12.42 11.69 11.74 11.2M
2023-10-17 12.38 12.56 12.22 12.33 8.3M
2023-10-16 12.66 12.75 12.25 12.37 7.7M
2023-10-13 12.86 12.93 12.63 12.67 5.9M
2023-10-12 12.98 13.08 12.87 12.94 4.1M
2023-10-11 13.10 13.13 12.80 12.95 5.7M
2023-10-10 12.87 13.15 12.87 13.09 7.9M
2023-10-09 12.70 13.05 12.66 12.89 6.7M
2023-09-28 12.57 12.82 12.57 12.72 6.0M
2023-09-27 12.65 12.80 12.45 12.56 6.2M
2023-09-26 12.55 12.82 12.42 12.65 6.1M
2023-09-25 12.89 13.04 12.54 12.63 7.1M
2023-09-22 12.41 12.99 12.41 12.94 6.8M
2023-09-21 12.64 12.76 12.41 12.49 6.1M
2023-09-20 13.02 13.14 12.67 12.69 7.3M
2023-09-19 13.10 13.19 12.88 13.10 5.7M
2023-09-18 13.56 13.56 13.03 13.10 8.5M
2023-09-15 13.52 13.61 13.38 13.50 4.5M
2023-09-14 13.61 13.68 13.30 13.55 6.0M
2023-09-13 13.50 13.90 13.36 13.66 8.9M
2023-09-12 13.75 13.77 13.47 13.62 6.3M
2023-09-11 13.50 13.85 13.34 13.68 7.3M
2023-09-08 13.44 13.64 13.22 13.54 8.7M
2023-09-07 13.98 14.08 13.58 13.58 10.2M
2023-09-06 13.90 14.20 13.80 13.99 9.7M
2023-09-05 14.46 14.50 14.00 14.07 10.6M
2023-09-04 14.26 14.44 14.11 14.44 12.3M
2023-09-01 14.23 14.40 14.11 14.25 10.5M
2023-08-31 14.51 14.57 14.26 14.29 15.0M
2023-08-30 14.73 14.80 14.22 14.72 27.1M
2023-08-29 13.50 14.66 13.38 14.51 28.1M
2023-08-28 14.24 14.37 13.48 13.58 19.6M
2023-08-25 13.70 14.20 13.46 13.66 19.3M
2023-08-24 14.18 14.29 13.70 13.85 23.7M
2023-08-23 14.02 14.63 13.84 14.31 36.3M
2023-08-22 13.03 14.10 12.95 14.10 26.7M
2023-08-21 12.63 13.17 12.63 12.82 5.4M
2023-08-18 12.90 13.32 12.71 12.73 7.2M
2023-08-17 12.55 13.03 12.42 12.97 9.2M
2023-08-16 12.97 13.03 12.54 12.56 8.4M
2023-08-15 13.34 13.42 12.97 13.01 5.6M
2023-08-14 12.99 13.40 12.92 13.37 5.5M
2023-08-11 13.42 13.53 13.08 13.10 5.0M
2023-08-10 13.36 13.60 13.33 13.42 3.5M
2023-08-09 13.48 13.76 13.38 13.40 4.8M
2023-08-08 13.69 13.80 13.55 13.57 5.7M
2023-08-07 13.60 13.74 13.55 13.66 7.3M
2023-08-04 13.12 14.05 13.10 13.64 15.5M
2023-08-03 13.14 13.24 13.04 13.12 4.1M
2023-08-02 13.05 13.27 12.96 13.18 5.0M
2023-08-01 13.21 13.21 12.97 13.07 4.9M
2023-07-31 12.98 13.38 12.96 13.18 7.1M
2023-07-28 12.99 13.12 12.81 12.98 6.8M
2023-07-27 13.26 13.37 12.93 13.00 8.4M
2023-07-26 13.58 13.58 13.23 13.28 5.5M
2023-07-25 13.60 13.61 13.32 13.57 6.7M
2023-07-24 13.70 13.80 13.28 13.33 11.1M
2023-07-21 13.88 14.03 13.61 13.75 5.9M
2023-07-20 14.34 14.35 13.92 13.93 6.7M
2023-07-19 14.50 14.55 14.16 14.29 5.1M
2023-07-18 14.86 14.86 14.27 14.49 11.5M
2023-07-17 14.64 14.99 14.53 14.93 13.1M
2023-07-14 14.10 15.16 14.08 14.79 19.1M
2023-07-13 13.99 14.26 13.80 14.12 10.5M
2023-07-12 14.06 14.40 13.85 13.87 11.3M
2023-07-11 13.90 14.04 13.78 14.02 5.7M
2023-07-10 14.00 14.07 13.83 13.95 5.4M
2023-07-07 14.38 14.40 13.70 13.89 13.7M
2023-07-06 14.80 14.97 14.31 14.42 13.6M
2023-07-05 14.78 15.09 14.51 14.88 15.2M
2023-07-04 14.89 15.00 14.60 14.76 12.0M
2023-07-03 15.47 15.51 14.34 15.01 23.5M
2023-06-30 16.02 16.09 15.33 15.47 17.2M
2023-06-29 16.10 16.37 15.68 16.13 11.2M
2023-06-28 16.27 16.44 15.15 15.79 16.0M
2023-06-27 16.40 16.84 16.06 16.46 11.2M
2023-06-26 16.80 16.90 16.11 16.15 11.2M
2023-06-21 17.81 17.81 16.86 16.88 15.8M
2023-06-20 18.54 18.63 17.79 17.83 21.7M
2023-06-19 17.51 19.23 17.39 18.84 30.8M
2023-06-16 16.58 18.40 16.47 17.66 30.7M
2023-06-15 16.78 17.22 16.41 16.73 12.5M
2023-06-14 16.93 17.12 16.71 16.87 11.2M
2023-06-13 16.59 17.20 16.32 16.93 16.2M
2023-06-12 16.96 17.40 16.67 16.78 17.2M
2023-06-09 16.40 17.05 16.18 16.96 21.7M
2023-06-08 16.78 17.10 16.39 16.49 27.6M
2023-06-07 15.20 16.67 14.89 16.67 14.4M
2023-06-06 15.78 15.78 15.14 15.20 10.0M
2023-06-05 15.99 16.11 15.64 15.71 8.8M
2023-06-02 16.13 16.69 15.64 15.87 15.0M
2023-06-01 15.82 16.34 15.43 16.13 14.2M
2023-05-31 15.57 16.07 15.43 15.80 13.5M
2023-05-30 14.93 15.53 14.47 15.48 12.4M
2023-05-29 14.96 15.24 14.86 15.06 8.7M
2023-05-26 14.50 15.04 14.50 14.91 8.7M
2023-05-25 14.81 14.99 14.29 14.56 9.0M
2023-05-24 14.73 14.93 14.52 14.81 6.8M
2023-05-23 15.11 15.25 14.71 14.87 7.2M
2023-05-22 15.35 15.54 15.00 15.10 8.6M
2023-05-19 15.92 15.92 14.84 15.54 14.7M
2023-05-18 15.43 16.40 15.29 15.92 17.5M
2023-05-17 15.04 16.21 14.90 15.49 15.6M
2023-05-16 15.59 15.68 14.89 15.00 10.4M
2023-05-15 15.76 15.96 14.86 15.52 13.7M
2023-05-12 16.37 16.96 15.67 15.68 21.9M
2023-05-11 16.78 17.59 16.44 16.72 25.0M
2023-05-10 16.41 17.03 16.11 16.56 22.0M
2023-05-09 17.36 17.50 16.22 16.35 41.6M
2023-05-08 14.91 16.43 14.70 16.43 29.6M
2023-05-05 14.35 15.44 14.29 14.94 26.2M
2023-05-04 14.81 14.86 14.36 14.49 13.3M
2023-04-28 14.66 15.06 14.66 14.88 14.2M
2023-04-27 14.74 15.14 14.29 14.66 18.6M
2023-04-26 15.36 15.60 14.45 14.64 35.6M
2023-04-25 15.60 16.36 15.59 16.03 30.5M
2023-04-24 16.64 17.41 15.50 15.70 33.3M
2023-04-21 16.89 17.71 16.21 16.59 48.4M
2023-04-20 15.06 16.31 14.82 16.31 22.7M
2023-04-19 14.86 15.21 14.70 14.82 13.8M
2023-04-18 14.64 15.11 14.54 14.86 13.4M
2023-04-17 15.41 15.59 14.86 14.94 16.3M
2023-04-14 15.86 16.34 14.40 15.39 22.7M
2023-04-13 16.24 16.34 15.71 16.00 23.7M
2023-04-12 16.07 16.74 15.49 16.40 46.9M
2023-04-11 15.79 16.92 15.71 16.65 57.2M
2023-04-10 15.55 15.96 15.24 15.44 75.7M
2023-04-07 13.39 14.51 13.20 14.51 33.9M
2023-04-06 12.51 13.61 12.45 13.19 25.5M
2023-04-04 12.81 12.82 12.39 12.67 14.2M
2023-04-03 12.58 13.00 12.21 12.91 18.4M
2023-03-31 12.32 12.76 12.02 12.67 15.5M
2023-03-30 12.86 12.86 12.18 12.41 16.9M
2023-03-29 12.86 13.04 12.56 12.66 15.1M
2023-03-28 12.66 13.28 12.46 13.04 23.9M
2023-03-27 12.84 12.84 12.53 12.63 11.6M
2023-03-24 12.92 13.06 12.64 12.79 10.0M
2023-03-23 13.01 13.20 12.78 12.81 15.7M
2023-03-22 12.81 13.18 12.72 13.07 11.3M
2023-03-21 12.70 12.87 12.49 12.77 9.2M
2023-03-20 12.66 12.80 12.54 12.58 8.4M
2023-03-17 12.54 12.81 12.54 12.66 14.3M
2023-03-16 12.12 12.77 12.01 12.57 19.0M
2023-03-15 12.26 12.41 12.15 12.17 8.9M
2023-03-14 12.29 12.39 12.09 12.24 9.8M
2023-03-13 11.81 12.49 11.81 12.46 17.2M
2023-03-10 12.00 12.16 11.93 11.93 5.5M
2023-03-09 12.06 12.19 11.86 12.10 6.6M
2023-03-08 11.81 12.20 11.76 12.06 14.3M
2023-03-07 12.46 12.52 11.74 11.76 16.4M
2023-03-06 12.39 12.50 12.29 12.31 8.5M
2023-03-03 12.73 12.74 12.18 12.47 14.0M
2023-03-02 12.96 13.04 12.60 12.73 21.3M
2023-03-01 11.81 12.95 11.76 12.95 32.9M
2023-02-28 11.79 11.91 11.69 11.77 13.3M
2023-02-27 11.71 11.71 11.43 11.53 7.8M
2023-02-24 11.71 11.77 11.50 11.71 6.6M
2023-02-23 11.91 11.96 11.59 11.64 8.1M
2023-02-22 11.79 12.00 11.63 11.90 8.9M
2023-02-21 11.88 12.12 11.79 11.88 7.4M
2023-02-20 11.82 11.94 11.73 11.86 6.8M
2023-02-17 12.05 12.18 11.80 11.81 5.8M
2023-02-16 12.56 12.59 11.95 12.05 9.3M
2023-02-15 12.36 12.70 12.26 12.48 7.0M
2023-02-14 12.49 12.65 12.31 12.34 6.2M
2023-02-13 12.52 12.65 12.33 12.42 7.9M
2023-02-10 12.69 12.84 12.46 12.53 6.9M
2023-02-09 12.57 12.82 12.42 12.73 8.1M
2023-02-08 12.61 12.79 12.49 12.63 6.5M
2023-02-07 12.76 12.84 12.64 12.75 6.2M
2023-02-06 13.00 13.06 12.66 12.84 7.7M
2023-02-03 12.73 13.11 12.46 13.00 13.3M
2023-02-02 12.67 13.10 12.60 12.72 13.0M
2023-02-01 12.14 12.82 12.04 12.70 17.3M
2023-01-31 12.01 12.14 11.87 12.07 8.5M
2023-01-30 12.04 12.09 11.86 12.02 9.9M
2023-01-20 11.68 12.11 11.64 11.86 10.5M
2023-01-19 11.46 11.81 11.41 11.68 8.4M
2023-01-18 11.31 11.66 11.26 11.47 6.2M
2023-01-17 11.49 11.55 11.27 11.29 6.7M
2023-01-16 11.31 11.54 11.25 11.47 7.4M
2023-01-13 11.46 11.47 11.23 11.26 7.0M
2023-01-12 11.36 11.54 11.25 11.41 7.7M
2023-01-11 11.48 11.78 11.33 11.41 10.1M
2023-01-10 11.64 11.67 11.42 11.45 6.8M
2023-01-09 11.79 11.91 11.56 11.60 7.5M
2023-01-06 12.10 12.15 11.68 11.75 11.3M
2023-01-05 12.34 12.34 12.02 12.15 8.6M
2023-01-04 12.11 12.46 11.95 12.14 13.1M
2023-01-03 11.14 12.33 11.07 12.11 19.3M