德方纳米

300769
🏛️ 中国 →
46.31
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
09:30 38.90 39.58 38.84 38.84 1,041.6K
09:35 38.85 39.00 38.66 38.66 597.2K
09:40 38.66 38.72 38.44 38.45 846.0K
09:45 38.45 38.45 38.03 38.06 901.9K
09:50 38.11 38.28 38.08 38.28 583.4K
09:55 38.30 38.35 38.06 38.06 420.6K
10:00 38.03 38.13 37.80 38.12 867.3K
10:05 38.16 38.31 38.16 38.31 195.2K
10:10 38.30 38.34 38.10 38.26 251.7K
10:15 38.29 38.29 38.14 38.21 184.4K
10:20 38.21 38.35 38.14 38.32 185.1K
10:25 38.34 38.43 38.32 38.34 179.0K
10:30 38.34 38.42 38.25 38.25 104.1K
10:35 38.25 38.35 38.19 38.19 244.5K
10:40 38.22 38.35 38.20 38.25 199.3K
10:45 38.24 38.24 38.18 38.19 120.0K
10:50 38.22 38.34 38.20 38.25 100.6K
10:55 38.25 38.39 38.21 38.24 221.2K
11:00 38.24 38.24 38.15 38.18 172.8K
11:05 38.19 38.20 38.00 38.01 184.0K
11:10 38.00 38.08 37.97 38.05 227.2K
11:15 38.03 38.15 38.00 38.08 140.6K
11:20 38.08 38.16 38.07 38.16 56.7K
11:25 38.17 38.19 38.09 38.17 61.0K
13:00 38.17 38.17 38.00 38.01 140.3K
13:05 38.01 38.25 38.00 38.24 201.5K
13:10 38.21 38.23 38.13 38.22 176.2K
13:15 38.20 38.22 38.03 38.03 215.9K
13:20 38.03 38.18 38.02 38.17 176.2K
13:25 38.16 38.16 38.08 38.09 102.1K
13:30 38.09 38.11 38.00 38.04 148.5K
13:35 38.01 38.11 38.01 38.11 169.1K
13:40 38.12 38.12 37.95 37.97 220.3K
13:45 37.97 38.10 37.97 38.10 109.0K
13:50 38.08 38.13 38.05 38.10 107.9K
13:55 38.11 38.11 37.97 38.00 96.4K
14:00 38.00 38.02 37.90 37.90 155.2K
14:05 37.91 37.96 37.82 37.96 315.1K
14:10 37.96 38.06 37.96 38.02 141.1K
14:15 38.01 38.06 37.97 38.03 94.8K
14:20 38.06 38.17 38.06 38.09 185.1K
14:25 38.09 38.15 38.07 38.11 228.7K
14:30 38.11 38.31 38.10 38.20 250.9K
14:35 38.20 38.24 38.12 38.14 193.8K
14:40 38.14 38.20 38.12 38.17 167.8K
14:45 38.17 38.26 38.17 38.24 204.5K
14:50 38.25 38.28 38.21 38.26 398.6K
14:55 38.26 38.33 38.25 38.33 181.9K
15:40 38.33 38.33 38.33 38.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 41.04 47.00 40.98 46.31 47.1M
2025-09-29 39.83 42.47 39.44 41.06 26.1M
2025-09-26 38.41 39.70 38.36 38.68 12.5M
2025-09-25 38.82 39.75 38.55 38.89 14.3M
2025-09-24 37.15 39.02 37.00 38.84 14.9M
2025-09-23 38.38 38.94 36.42 37.53 15.2M
2025-09-22 38.85 39.71 37.80 38.33 12.6M
2025-09-19 39.42 40.39 38.83 38.83 13.9M
2025-09-18 40.41 40.99 39.00 39.52 19.2M
2025-09-17 40.50 41.29 39.91 40.57 14.5M
2025-09-16 41.30 41.52 39.60 40.80 21.9M
2025-09-15 42.35 44.43 41.36 41.52 27.8M
2025-09-12 41.01 41.98 40.22 41.52 21.3M
2025-09-11 41.69 41.77 40.77 40.97 21.8M
2025-09-10 41.34 42.58 40.77 41.56 22.6M
2025-09-09 42.66 44.20 42.02 42.63 26.6M
2025-09-08 41.30 44.47 40.11 43.69 43.1M
2025-09-05 37.90 41.33 37.78 40.87 43.3M
2025-09-04 38.22 39.67 36.90 37.73 26.7M
2025-09-03 38.96 39.96 37.71 37.90 23.6M
2025-09-02 38.36 39.80 37.95 38.50 25.7M
2025-09-01 38.50 38.96 37.87 38.30 18.4M
2025-08-29 35.80 39.98 35.60 38.26 38.4M
2025-08-28 35.70 37.27 34.55 35.94 17.7M
2025-08-27 37.04 37.92 35.77 35.78 19.7M
2025-08-26 37.28 37.60 36.70 36.95 11.3M
2025-08-25 36.68 38.65 36.67 37.40 21.7M
2025-08-22 35.72 36.80 35.60 36.32 10.9M
2025-08-21 36.41 36.59 35.38 35.62 9.7M
2025-08-20 36.60 36.79 35.70 36.51 11.4M
2025-08-19 36.58 37.24 36.23 36.94 13.8M
2025-08-18 36.47 37.17 36.22 36.62 17.6M
2025-08-15 34.89 37.50 34.80 36.33 22.7M
2025-08-14 35.83 36.11 34.51 34.88 14.7M
2025-08-13 36.09 36.40 35.57 35.93 15.4M
2025-08-12 36.26 36.50 35.32 36.25 21.9M
2025-08-11 33.91 37.00 33.51 37.00 39.0M
2025-08-08 32.93 33.15 32.48 32.72 7.7M
2025-08-07 33.07 33.27 32.45 32.87 8.7M
2025-08-06 32.58 33.07 32.31 33.07 7.6M
2025-08-05 32.70 33.05 32.50 32.68 7.9M
2025-08-04 32.52 32.73 32.16 32.73 6.7M
2025-08-01 33.03 33.35 32.46 32.73 7.7M
2025-07-31 33.80 34.19 32.86 33.03 9.9M
2025-07-30 34.68 34.80 33.65 33.98 9.1M
2025-07-29 34.60 35.38 34.34 34.65 9.3M
2025-07-28 34.70 35.35 34.21 34.82 12.7M
2025-07-25 35.05 36.33 35.01 35.35 20.4M
2025-07-24 32.70 35.05 32.61 34.93 24.2M
2025-07-23 33.53 33.74 32.85 32.86 9.1M
2025-07-22 33.02 33.80 32.85 33.45 11.4M
2025-07-21 32.67 33.40 32.49 33.18 9.4M
2025-07-18 32.49 33.29 32.46 32.63 10.2M
2025-07-17 31.72 32.90 31.32 32.49 10.2M
2025-07-16 32.39 33.39 31.75 31.80 10.5M
2025-07-15 32.49 32.49 31.10 31.42 13.1M
2025-07-14 32.60 33.75 32.50 32.64 11.6M
2025-07-11 33.24 33.33 32.25 32.63 16.9M
2025-07-10 32.00 34.89 31.77 33.62 21.4M
2025-07-09 32.74 32.79 31.88 32.00 8.0M
2025-07-08 31.83 32.79 31.56 32.68 9.9M
2025-07-07 31.79 32.20 31.65 31.82 5.8M
2025-07-04 32.85 32.85 31.64 31.75 10.0M
2025-07-03 32.53 33.01 31.93 32.81 11.5M
2025-07-02 32.54 32.62 31.90 32.47 7.8M
2025-07-01 33.02 33.09 32.06 32.63 11.4M
2025-06-30 33.33 33.50 32.68 33.02 13.0M
2025-06-27 33.78 35.26 33.09 33.31 18.7M
2025-06-26 33.55 35.07 33.36 33.59 21.0M
2025-06-25 33.38 34.22 33.00 33.80 22.3M
2025-06-24 31.55 34.08 31.30 33.51 26.1M
2025-06-23 30.70 32.03 30.12 31.65 14.3M
2025-06-20 30.92 32.40 30.92 31.22 16.2M
2025-06-19 31.63 32.44 31.06 31.34 19.5M
2025-06-18 31.51 31.84 30.71 31.62 19.4M
2025-06-17 28.48 32.80 28.48 31.81 31.8M
2025-06-16 28.16 28.88 28.10 28.53 5.1M
2025-06-13 29.30 29.52 28.38 28.43 8.6M
2025-06-12 29.41 29.81 29.04 29.59 8.4M
2025-06-11 29.80 30.71 29.69 29.73 11.8M
2025-06-10 29.14 31.05 29.05 29.87 18.5M
2025-06-09 28.20 29.04 28.18 28.88 5.9M
2025-06-06 28.42 28.66 28.18 28.26 4.3M
2025-06-05 28.45 28.54 28.14 28.38 3.8M
2025-06-04 27.91 28.76 27.74 28.47 7.1M
2025-06-03 27.48 27.95 27.36 27.69 3.7M
2025-05-30 28.13 28.13 27.55 27.60 3.8M
2025-05-29 27.69 28.20 27.69 28.20 3.9M
2025-05-28 28.25 28.36 27.76 27.82 4.5M
2025-05-27 28.05 29.05 27.62 28.40 7.2M
2025-05-26 27.91 28.20 27.75 28.13 3.8M
2025-05-23 28.35 29.07 27.91 27.91 5.9M
2025-05-22 29.27 29.42 28.39 28.42 7.7M
2025-05-21 28.88 30.18 28.74 29.48 10.8M
2025-05-20 29.09 29.40 28.82 28.99 4.3M
2025-05-19 28.72 29.15 28.45 29.13 3.8M
2025-05-16 28.88 29.25 28.74 28.80 3.5M
2025-05-15 29.75 29.76 29.07 29.08 4.2M
2025-05-14 29.71 30.00 29.30 29.87 5.2M
2025-05-13 30.00 30.44 29.58 29.71 6.7M
2025-05-12 29.54 29.92 29.36 29.76 6.5M
2025-05-09 29.55 29.70 28.80 29.10 5.7M
2025-05-08 28.58 30.09 28.58 29.71 10.1M
2025-05-07 29.28 29.39 28.50 28.80 5.6M
2025-05-06 28.28 28.80 28.09 28.79 6.1M
2025-04-30 27.45 28.32 27.45 28.02 6.3M
2025-04-29 26.80 28.01 26.75 27.44 6.3M
2025-04-28 27.11 27.28 26.69 26.95 4.6M
2025-04-25 27.77 27.90 27.26 27.36 6.8M
2025-04-24 28.10 29.25 27.69 27.95 10.3M
2025-04-23 27.70 28.05 27.45 27.90 4.9M
2025-04-22 27.99 27.99 27.30 27.38 4.4M
2025-04-21 27.69 27.95 27.32 27.95 3.3M
2025-04-18 27.36 27.79 27.21 27.55 3.4M
2025-04-17 27.44 27.99 27.36 27.43 3.2M
2025-04-16 27.99 28.30 27.20 27.64 4.8M
2025-04-15 28.20 28.87 28.02 28.17 5.6M
2025-04-14 28.50 28.78 28.19 28.30 5.7M
2025-04-11 27.35 28.15 27.35 27.92 5.3M
2025-04-10 28.02 28.45 27.50 27.70 8.6M
2025-04-09 25.49 27.09 24.21 26.89 9.3M
2025-04-08 25.39 27.10 25.39 26.08 9.8M
2025-04-07 28.80 30.00 25.05 25.05 12.2M
2025-04-03 31.02 31.66 31.00 31.31 3.5M
2025-04-02 31.64 31.95 31.51 31.64 2.8M
2025-04-01 31.48 31.90 31.30 31.64 3.5M
2025-03-31 32.18 32.18 31.02 31.32 5.0M
2025-03-28 32.79 32.93 32.27 32.29 3.5M
2025-03-27 32.85 33.30 32.40 32.79 3.7M
2025-03-26 33.06 33.35 32.97 33.07 3.5M
2025-03-25 32.91 33.35 32.72 33.16 4.5M
2025-03-24 33.30 33.35 32.00 32.85 5.9M
2025-03-21 34.13 34.35 33.16 33.25 6.4M
2025-03-20 34.87 35.10 34.12 34.17 5.9M
2025-03-19 35.28 35.51 34.82 34.88 5.7M
2025-03-18 35.40 36.05 35.21 35.43 6.6M
2025-03-17 35.44 35.57 35.01 35.17 6.2M
2025-03-14 34.66 35.29 34.06 35.23 8.4M
2025-03-13 35.50 35.84 34.03 34.53 9.4M
2025-03-12 35.90 36.06 35.45 35.50 6.8M
2025-03-11 35.29 35.73 34.97 35.70 6.8M
2025-03-10 35.61 36.66 35.43 35.89 7.2M
2025-03-07 36.69 36.91 35.43 35.62 10.5M
2025-03-06 36.40 36.96 35.93 36.55 11.3M
2025-03-05 36.82 37.07 35.83 36.04 12.0M
2025-03-04 38.67 38.78 36.52 37.15 18.5M
2025-03-03 37.99 40.25 37.99 39.45 21.8M
2025-02-28 38.70 40.80 37.80 37.84 22.5M
2025-02-27 37.45 40.89 36.99 39.04 25.4M
2025-02-26 36.70 37.46 36.42 37.28 12.9M
2025-02-25 35.88 36.86 35.71 36.36 9.7M
2025-02-24 36.10 36.95 35.72 36.40 11.5M
2025-02-21 35.30 36.28 35.11 36.10 12.2M
2025-02-20 35.50 36.05 35.01 35.30 8.5M
2025-02-19 34.96 35.96 34.57 35.79 12.6M
2025-02-18 36.00 37.22 35.11 35.40 16.5M
2025-02-17 36.24 36.94 35.13 35.57 12.0M
2025-02-14 36.05 37.95 36.00 36.22 16.4M
2025-02-13 35.70 36.79 35.64 35.75 17.0M
2025-02-12 33.90 35.70 33.72 35.48 12.1M
2025-02-11 35.19 35.20 33.92 34.14 8.5M
2025-02-10 34.47 35.10 33.87 35.10 10.6M
2025-02-07 34.30 35.12 33.80 34.49 12.8M
2025-02-06 32.54 34.04 32.20 34.04 8.8M
2025-02-05 32.34 32.85 32.00 32.51 4.9M
2025-01-27 33.24 33.56 32.10 32.11 5.9M
2025-01-24 32.17 33.23 32.14 32.79 8.0M
2025-01-23 33.68 34.15 32.71 32.75 6.5M
2025-01-22 33.29 33.42 32.69 32.88 5.4M
2025-01-21 34.45 34.50 33.10 33.57 7.0M
2025-01-20 34.00 35.30 33.51 34.19 11.9M
2025-01-17 33.51 34.20 33.00 33.42 6.3M
2025-01-16 33.95 34.59 33.05 33.60 8.8M
2025-01-15 33.91 34.28 33.30 33.76 8.3M
2025-01-14 32.47 34.13 32.34 33.99 10.2M
2025-01-13 31.50 32.86 31.25 32.35 7.9M
2025-01-10 33.67 33.88 31.60 31.71 9.7M
2025-01-09 32.06 34.47 31.84 33.56 13.3M
2025-01-08 31.91 32.44 31.00 32.22 10.1M
2025-01-07 31.50 32.45 31.20 32.23 11.1M
2025-01-06 29.38 31.99 29.38 31.31 15.0M
2025-01-03 35.56 35.98 32.58 32.79 14.9M
2025-01-02 36.99 37.32 35.06 35.56 10.7M