德斯控股

8437
🏛️ 香港 →
0.15
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
2021-12-31 2.76 2.76 2.64 2.72 0.0M
2021-12-30 2.72 2.91 2.64 2.64 1.6M
2021-12-29 2.58 2.76 2.58 2.74 0.4M
2021-12-28 2.64 3.07 2.56 2.70 1.6M
2021-12-24 2.68 2.68 2.56 2.64 0.0M
2021-12-23 2.62 2.66 2.62 2.60 0.5M
2021-12-22 2.58 2.66 2.52 2.62 0.0M
2021-12-21 2.70 2.70 2.58 2.58 0.1M
2021-12-20 2.70 2.81 2.70 2.81 0.0M
2021-12-17 2.91 2.91 2.91 2.91 0.0M
2021-12-16 3.01 3.01 2.72 2.93 0.2M
2021-12-15 2.85 3.05 2.85 2.99 0.5M
2021-12-14 2.62 2.85 2.62 2.85 1.7M
2021-12-13 2.56 2.68 2.56 2.66 0.1M
2021-12-10 2.66 2.68 2.56 2.68 0.1M
2021-12-09 2.58 2.72 2.52 2.68 0.2M
2021-12-08 2.76 2.76 2.56 2.76 0.2M
2021-12-07 2.85 2.85 2.70 2.85 0.1M
2021-12-06 2.85 2.89 2.79 2.85 0.1M
2021-12-03 2.72 2.89 2.72 2.89 0.0M
2021-12-02 2.91 2.91 2.89 2.89 0.0M
2021-12-01 2.66 2.93 2.66 2.93 0.6M
2021-11-30 2.68 2.85 2.66 2.79 0.1M
2021-11-29 2.66 2.85 2.66 2.85 0.1M
2021-11-26 2.79 2.85 2.56 2.85 0.2M
2021-11-25 2.81 2.85 2.81 2.85 0.0M
2021-11-24 2.78 2.89 2.78 2.83 1.7M
2021-11-23 2.78 2.89 2.76 2.85 0.2M
2021-11-22 2.89 2.89 2.81 2.81 0.4M
2021-11-19 2.81 2.91 2.81 2.91 0.3M
2021-11-18 2.85 2.91 2.81 2.91 0.0M
2021-11-17 2.81 2.91 2.81 2.91 0.0M
2021-11-16 2.93 2.93 2.81 2.91 0.1M
2021-11-15 2.91 2.95 2.91 2.93 0.8M
2021-11-12 2.95 3.09 2.91 2.91 0.7M
2021-11-11 2.99 3.03 2.91 3.03 0.0M
2021-11-10 3.09 3.19 2.99 3.11 0.9M
2021-11-09 2.97 3.27 2.97 3.11 0.0M
2021-11-08 3.13 3.13 2.95 3.13 0.0M
2021-11-05 3.15 3.27 3.05 3.13 0.7M
2021-11-04 2.97 3.11 2.95 3.09 0.0M
2021-11-03 3.29 3.29 2.66 3.21 0.4M
2021-11-02 3.31 3.52 3.15 3.19 0.6M
2021-11-01 3.54 3.54 3.31 3.35 0.2M
2021-10-29 2.85 3.54 2.72 3.54 0.7M
2021-10-28 2.93 2.93 2.79 2.87 0.0M
2021-10-27 2.85 2.93 2.85 2.93 0.2M
2021-10-26 2.93 2.93 2.87 2.91 0.5M
2021-10-25 2.95 2.97 2.85 2.91 1.1M
2021-10-22 3.07 3.11 2.87 2.89 0.8M
2021-10-21 3.17 3.17 2.99 3.11 1.9M
2021-10-20 3.29 3.31 3.15 3.15 0.7M
2021-10-19 3.35 3.35 3.31 3.31 0.1M
2021-10-18 3.37 3.46 3.35 3.39 0.1M
2021-10-15 3.52 3.52 3.35 3.50 0.2M
2021-10-12 3.41 3.64 3.41 3.52 0.5M
2021-10-11 3.39 3.70 3.33 3.41 0.4M
2021-10-08 3.35 3.46 3.29 3.35 0.2M
2021-10-07 3.52 3.52 3.25 3.37 0.4M
2021-10-06 3.17 3.48 3.09 3.25 0.9M
2021-10-05 2.95 3.54 2.95 3.17 2.1M
2021-10-04 3.03 3.03 2.93 3.03 0.1M
2021-09-30 2.95 3.03 2.85 3.03 0.1M
2021-09-29 2.91 2.97 2.81 2.93 0.2M
2021-09-28 2.95 2.97 2.76 2.87 0.2M
2021-09-27 2.87 2.93 2.56 2.85 0.3M
2021-09-24 2.62 2.87 2.52 2.85 1.2M
2021-09-23 2.60 2.66 2.52 2.64 0.3M
2021-09-21 2.72 2.72 2.60 2.60 0.1M
2021-09-20 2.83 2.83 2.54 2.58 0.3M
2021-09-17 2.87 2.87 2.76 2.76 0.1M
2021-09-16 2.91 2.95 2.62 2.87 3.6M
2021-09-15 2.62 2.85 2.52 2.83 0.4M
2021-09-14 2.95 2.97 2.36 2.70 2.7M
2021-09-13 4.53 4.53 2.07 2.97 6.6M
2021-09-10 7.87 8.86 3.86 4.53 12.6M
2021-09-09 6.00 8.56 5.22 8.46 3.5M
2021-09-08 5.02 5.90 4.63 5.90 4.1M
2021-09-07 3.84 5.12 3.74 4.90 5.3M
2021-09-06 3.88 3.88 3.64 3.84 0.2M
2021-09-03 3.94 3.94 3.74 3.90 0.1M
2021-09-02 3.90 3.94 3.70 3.94 0.1M
2021-09-01 3.88 4.09 3.80 3.94 0.1M
2021-08-31 4.29 4.35 3.74 3.88 0.4M
2021-08-30 6.59 6.59 4.11 4.29 1.2M
2021-08-27 6.59 7.48 6.30 6.79 2.9M
2021-08-26 6.50 6.79 6.30 6.69 0.4M
2021-08-25 5.90 6.69 5.41 6.50 1.3M
2021-08-24 5.31 5.90 5.02 5.90 0.5M
2021-08-23 5.12 5.31 5.02 5.31 0.0M
2021-08-20 4.92 5.12 4.92 5.12 0.0M
2021-08-19 5.02 5.12 4.92 5.12 0.0M
2021-08-18 5.12 5.12 5.12 5.12 0.0M
2021-08-17 5.02 5.12 5.02 5.12 0.0M
2021-08-16 4.92 5.02 4.88 5.02 0.0M
2021-08-13 4.92 5.12 4.82 5.12 0.0M
2021-08-12 4.92 5.12 4.92 5.12 0.0M
2021-08-11 5.02 5.12 4.92 5.12 0.0M
2021-08-10 4.76 5.51 4.74 5.51 0.0M
2021-08-09 4.82 5.02 4.82 5.02 0.0M
2021-08-06 4.66 5.02 4.63 5.02 0.0M
2021-08-05 4.55 5.02 4.53 5.02 0.3M
2021-08-04 4.72 4.72 4.63 4.72 0.0M
2021-08-03 4.63 4.72 4.53 4.72 0.1M
2021-08-02 4.63 4.72 4.63 4.72 0.0M
2021-07-30 4.76 4.76 4.59 4.72 0.0M
2021-07-29 5.12 5.12 4.92 5.02 0.0M
2021-07-28 5.12 5.31 5.02 5.31 0.0M
2021-07-27 5.31 5.31 5.22 5.31 0.0M
2021-07-26 5.02 5.71 5.02 5.71 0.0M
2021-07-23 5.31 5.41 5.31 5.41 0.0M
2021-07-22 5.41 5.41 5.31 5.41 0.0M
2021-07-21 5.41 5.61 5.31 5.41 0.0M
2021-07-20 5.51 5.71 5.51 5.51 0.0M
2021-07-19 5.51 5.71 5.41 5.71 0.0M
2021-07-16 5.61 5.71 5.31 5.71 0.1M
2021-07-15 5.61 5.90 5.61 5.90 0.0M
2021-07-14 5.51 5.90 5.51 5.90 0.1M
2021-07-13 5.51 5.71 5.41 5.61 0.0M
2021-07-12 5.41 5.90 5.31 5.90 0.1M
2021-07-09 5.41 5.61 5.41 5.61 0.0M
2021-07-08 5.41 5.71 5.41 5.71 0.0M
2021-07-07 5.22 5.81 5.22 5.81 0.1M
2021-07-06 5.31 5.61 5.31 5.61 0.0M
2021-07-05 5.31 5.61 5.22 5.61 0.0M
2021-07-02 5.31 5.71 5.22 5.22 0.0M
2021-06-30 5.22 5.61 5.22 5.61 0.2M
2021-06-29 5.41 5.81 4.92 5.81 0.1M
2021-06-28 5.02 5.81 5.02 5.81 0.1M
2021-06-25 4.92 5.51 4.92 5.22 0.0M
2021-06-24 5.22 5.22 4.86 5.02 0.2M
2021-06-23 4.92 5.90 4.72 5.12 0.1M
2021-06-22 4.90 5.90 4.90 5.90 0.1M
2021-06-21 4.90 4.92 4.90 4.92 0.0M
2021-06-18 4.82 4.92 4.82 4.92 0.0M
2021-06-17 4.88 4.90 4.86 4.90 0.0M
2021-06-16 4.82 4.92 4.82 4.92 0.0M
2021-06-15 4.82 4.92 4.82 4.92 0.0M
2021-06-11 4.74 4.92 4.74 4.92 0.0M
2021-06-10 4.63 4.92 4.57 4.92 0.0M
2021-06-09 4.82 4.92 4.82 4.92 0.1M
2021-06-08 4.82 4.92 4.82 4.92 0.0M
2021-06-07 4.82 4.92 4.82 4.92 0.0M
2021-06-04 4.55 5.02 4.55 5.02 0.0M
2021-06-03 4.82 4.92 4.82 4.92 0.0M
2021-06-02 4.90 4.92 4.90 4.92 0.0M
2021-06-01 4.92 5.02 4.92 5.02 0.0M
2021-05-31 4.82 5.02 4.82 5.02 0.0M
2021-05-28 4.82 5.02 4.82 5.02 0.0M
2021-05-27 4.82 4.92 4.82 4.92 0.0M
2021-05-26 4.51 4.92 4.51 4.90 0.0M
2021-05-25 4.17 4.51 4.02 4.51 0.0M
2021-05-24 4.51 4.51 4.17 4.19 0.0M
2021-05-21 4.51 4.51 4.51 4.51 0.7M
2021-05-20 4.43 4.51 4.43 4.51 0.0M
2021-05-18 4.43 4.51 4.43 4.51 0.0M
2021-05-17 4.49 4.51 4.49 4.51 0.0M
2021-05-14 4.21 4.51 4.21 4.51 0.0M
2021-05-13 4.51 4.53 4.51 4.53 0.0M
2021-05-12 4.25 4.70 4.25 4.51 0.0M
2021-05-11 4.39 4.47 4.19 4.25 0.1M
2021-05-10 4.53 4.72 4.53 4.65 0.0M
2021-05-07 4.65 4.76 4.65 4.76 0.0M
2021-05-06 4.76 4.78 4.72 4.78 0.0M
2021-05-05 4.68 4.92 4.68 4.92 0.0M
2021-05-04 4.90 4.92 4.90 4.92 0.0M
2021-05-03 4.90 4.92 4.80 4.92 0.0M
2021-04-30 4.92 5.02 4.65 4.90 0.0M
2021-04-29 4.92 5.02 4.92 4.92 0.0M
2021-04-28 4.37 4.92 4.37 4.92 0.0M
2021-04-27 4.88 4.92 4.88 4.92 0.0M
2021-04-26 4.72 5.02 4.72 5.02 0.0M
2021-04-23 4.92 5.02 4.92 5.02 0.0M
2021-04-22 4.92 4.92 4.92 4.92 0.0M
2021-04-21 4.92 4.92 4.80 4.92 0.0M
2021-04-20 5.02 5.02 4.82 5.02 0.1M
2021-04-19 5.02 5.02 4.92 5.02 0.0M
2021-04-16 4.92 5.22 4.92 4.92 0.0M
2021-04-15 5.02 5.12 4.92 4.92 0.0M
2021-04-14 5.02 5.12 4.92 5.12 0.0M
2021-04-13 5.02 5.22 4.92 5.02 0.1M
2021-04-12 4.86 5.02 4.86 5.02 0.0M
2021-04-09 4.92 5.02 4.72 5.02 0.0M
2021-04-08 5.02 5.12 5.02 5.12 0.0M
2021-04-07 5.31 5.31 5.12 5.22 0.0M
2021-04-01 5.31 5.31 5.12 5.31 0.0M
2021-03-31 5.31 5.41 5.22 5.41 0.0M
2021-03-30 5.22 5.41 5.22 5.22 0.0M
2021-03-29 5.41 5.61 4.92 5.31 0.1M
2021-03-26 5.31 5.51 5.22 5.51 0.0M
2021-03-25 4.92 5.31 4.92 5.31 0.0M
2021-03-24 5.31 5.31 5.02 5.12 0.2M
2021-03-23 5.31 5.51 5.12 5.51 0.0M
2021-03-22 5.41 5.61 5.41 5.61 0.0M
2021-03-19 5.41 5.51 5.12 5.51 0.0M
2021-03-18 5.31 5.31 5.22 5.31 0.0M
2021-03-17 5.81 5.81 5.41 5.71 0.0M
2021-03-16 5.02 5.90 4.92 5.81 0.0M
2021-03-15 5.12 5.31 5.02 5.31 0.0M
2021-03-12 5.71 5.71 5.22 5.31 0.0M
2021-03-11 5.22 5.51 5.22 5.51 0.0M
2021-03-10 5.41 5.51 5.41 5.51 0.0M
2021-03-09 5.41 5.61 5.31 5.61 0.0M
2021-03-08 5.51 5.71 5.31 5.71 0.0M
2021-03-05 5.81 5.81 5.61 5.71 0.0M
2021-03-04 5.51 5.81 5.51 5.81 0.0M
2021-03-03 6.10 6.10 5.51 5.81 0.0M
2021-03-02 5.61 5.90 5.61 5.90 0.0M
2021-03-01 5.61 5.90 5.51 5.90 1.3M
2021-02-26 5.31 5.71 5.22 5.71 0.0M
2021-02-25 5.81 5.81 5.71 5.81 0.0M
2021-02-24 5.90 5.90 5.51 5.81 0.0M
2021-02-23 5.51 5.90 5.31 5.90 0.2M
2021-02-22 5.12 5.90 5.12 5.90 0.0M
2021-02-19 5.41 5.51 5.31 5.51 0.0M
2021-02-18 5.61 5.81 5.22 5.81 0.1M
2021-02-17 5.81 6.30 5.81 6.10 0.1M
2021-02-16 5.02 5.81 5.02 5.81 0.1M
2021-02-11 4.90 5.02 4.90 5.02 0.0M
2021-02-10 4.92 5.02 4.82 5.02 0.1M
2021-02-09 4.88 5.02 4.63 4.90 0.0M
2021-02-08 4.66 5.12 4.19 4.88 0.5M
2021-02-05 5.31 5.31 4.33 4.66 0.6M
2021-02-04 5.51 5.51 4.72 5.31 0.5M
2021-02-03 7.77 7.87 5.71 5.71 2.0M
2021-02-02 7.28 7.87 7.28 7.87 0.1M
2021-02-01 7.68 7.87 6.50 7.87 0.1M
2021-01-29 7.77 7.87 5.12 7.68 0.6M
2021-01-28 8.86 9.05 6.40 7.87 0.2M
2021-01-27 10.63 11.22 6.89 9.05 4.9M
2021-01-26 9.74 10.63 9.05 10.63 1.3M
2021-01-25 8.27 9.84 7.87 9.74 0.6M
2021-01-22 7.97 8.27 7.77 8.27 0.1M
2021-01-21 7.38 8.27 7.28 8.07 0.1M
2021-01-20 7.87 8.27 7.87 8.07 0.1M
2021-01-19 7.77 8.37 7.77 8.27 0.1M
2021-01-18 8.07 8.27 7.68 8.27 0.1M
2021-01-15 7.87 8.27 7.48 8.17 0.1M
2021-01-14 7.87 7.97 7.09 7.87 0.2M
2021-01-13 7.18 7.58 6.99 7.18 0.1M
2021-01-12 6.59 7.18 6.59 7.18 0.0M
2021-01-11 6.89 7.28 5.90 7.28 0.1M
2021-01-08 6.89 7.28 6.89 7.28 0.0M
2021-01-07 7.48 7.48 6.69 7.28 0.0M
2021-01-06 7.09 7.28 6.69 7.28 0.0M
2021-01-05 6.59 7.38 6.59 7.28 0.3M
2021-01-04 6.99 6.99 6.59 6.89 0.2M