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
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
2021-12-31 173.25 173.25 167.36 170.54 3.7M
2021-12-30 170.58 176.70 170.08 170.71 4.2M
2021-12-29 171.49 174.28 169.83 170.83 3.2M
2021-12-28 165.61 172.15 162.80 171.26 5.0M
2021-12-27 168.40 170.99 164.24 165.63 5.6M
2021-12-24 190.91 191.32 164.94 167.60 12.7M
2021-12-23 192.78 194.10 187.54 190.23 3.2M
2021-12-22 192.18 195.63 191.01 193.12 2.9M
2021-12-21 194.80 196.18 188.44 192.36 4.6M
2021-12-20 204.15 204.17 192.74 194.66 4.0M
2021-12-17 205.56 207.95 198.44 201.77 4.3M
2021-12-16 212.09 216.97 205.42 205.90 4.2M
2021-12-15 213.89 216.49 211.11 213.20 2.1M
2021-12-14 217.74 220.07 211.01 213.89 3.6M
2021-12-13 232.64 234.13 217.36 219.62 5.2M
2021-12-10 211.42 231.95 210.07 228.85 5.8M
2021-12-09 218.75 219.10 206.93 213.73 3.3M
2021-12-08 208.33 219.48 206.61 213.20 4.0M
2021-12-07 216.95 220.73 201.93 210.65 4.9M
2021-12-06 218.06 218.06 212.05 214.24 2.7M
2021-12-03 217.93 220.14 213.01 219.75 3.0M
2021-12-02 216.67 221.78 210.42 217.01 3.7M
2021-12-01 225.59 232.15 215.29 217.54 4.6M
2021-11-30 229.17 235.42 222.92 229.13 5.7M
2021-11-29 195.14 228.76 195.14 224.67 9.7M
2021-11-26 191.00 195.49 188.56 193.80 3.0M
2021-11-25 192.01 194.45 187.50 190.99 2.7M
2021-11-24 195.37 202.40 190.04 192.01 4.9M
2021-11-23 206.29 206.41 193.40 196.53 6.3M
2021-11-22 186.64 211.75 183.33 206.29 9.6M
2021-11-19 180.90 193.05 179.87 188.40 6.3M
2021-11-18 188.00 188.00 174.33 183.28 8.2M
2021-11-17 181.25 195.49 179.86 188.00 6.0M
2021-11-16 183.99 186.81 180.51 181.25 4.4M
2021-11-15 191.55 193.67 173.99 183.68 7.1M
2021-11-12 188.92 196.99 184.68 191.53 5.7M
2021-11-11 189.00 190.63 180.90 187.00 5.4M
2021-11-10 192.48 195.35 185.15 188.90 5.4M
2021-11-09 192.69 199.31 187.28 194.45 7.2M
2021-11-08 187.50 194.29 183.20 192.36 9.2M
2021-11-05 207.78 210.07 187.15 192.83 9.8M
2021-11-04 210.42 221.81 203.50 206.99 7.1M
2021-11-03 212.85 215.28 200.84 208.66 6.4M
2021-11-02 223.61 225.66 209.58 215.40 7.0M
2021-11-01 218.56 235.40 217.09 221.53 8.5M
2021-10-29 219.54 227.43 205.37 218.75 9.9M
2021-10-28 218.75 231.60 214.13 215.97 7.1M
2021-10-27 217.84 228.75 217.04 222.13 5.6M
2021-10-26 223.13 225.70 216.67 220.01 7.3M
2021-10-25 191.79 220.49 191.49 218.75 10.3M
2021-10-22 190.79 199.65 185.01 187.65 7.5M
2021-10-21 186.81 194.88 186.81 188.90 6.2M
2021-10-20 172.24 189.24 172.22 183.89 6.7M
2021-10-19 168.41 178.75 165.63 174.31 7.4M
2021-10-18 152.08 173.22 149.65 168.40 8.0M
2021-10-15 148.18 157.47 145.82 152.83 4.7M
2021-10-14 148.09 153.79 144.45 150.66 5.8M
2021-10-13 148.42 149.96 141.98 147.67 7.2M
2021-10-12 163.60 163.60 142.51 147.64 10.9M
2021-10-11 164.93 170.83 155.86 163.54 5.5M
2021-10-08 173.32 176.16 159.38 160.81 6.7M
2021-09-30 156.29 173.53 156.29 168.40 7.1M
2021-09-29 164.97 169.75 152.78 154.15 6.9M
2021-09-28 176.64 179.67 164.61 165.01 6.5M
2021-09-27 181.60 190.58 169.79 178.66 7.6M
2021-09-24 177.09 192.05 174.31 181.60 6.1M
2021-09-23 183.58 185.59 174.92 176.63 3.7M
2021-09-22 187.50 189.18 178.13 182.21 4.1M
2021-09-17 175.77 189.51 171.98 189.24 6.8M
2021-09-16 184.03 184.03 171.88 171.88 6.2M
2021-09-15 176.22 184.03 168.75 184.03 5.9M
2021-09-14 156.25 181.18 154.34 175.29 10.1M
2021-09-13 157.03 163.47 154.24 154.35 5.9M
2021-09-10 150.22 154.35 144.79 152.78 4.3M
2021-09-09 152.43 157.51 149.31 151.41 4.2M
2021-09-08 152.09 161.45 148.15 151.04 6.4M
2021-09-07 155.61 164.23 149.41 157.29 8.5M
2021-09-06 143.23 151.04 138.89 149.31 6.2M
2021-09-03 145.41 151.04 132.29 141.65 7.3M
2021-09-02 135.72 150.00 135.19 146.53 6.6M
2021-09-01 137.16 143.57 130.22 135.76 6.4M
2021-08-31 133.91 140.28 130.63 134.76 5.1M
2021-08-30 138.89 140.63 130.21 134.10 7.4M
2021-08-27 133.68 142.40 132.12 142.40 5.6M
2021-08-26 131.25 142.36 126.81 136.11 6.2M
2021-08-25 125.00 132.92 120.16 131.25 6.5M
2021-08-24 122.57 130.55 119.26 126.04 7.0M
2021-08-23 113.05 122.57 111.12 122.57 6.3M
2021-08-20 107.06 112.50 107.06 110.87 4.4M
2021-08-19 100.76 111.67 100.76 110.13 6.4M
2021-08-18 100.86 106.17 98.96 101.91 6.4M
2021-08-17 101.74 105.16 100.01 100.73 6.4M
2021-08-16 112.50 112.50 98.99 105.18 9.9M
2021-08-13 108.34 121.52 107.68 113.20 10.4M
2021-08-12 94.45 113.15 93.40 113.15 10.8M
2021-08-11 89.89 97.77 89.65 96.81 7.1M
2021-08-10 90.19 94.41 88.89 90.38 5.6M
2021-08-09 92.87 92.87 87.50 89.83 5.1M
2021-08-06 95.64 97.92 93.14 93.68 5.3M
2021-08-05 93.01 94.89 88.89 93.99 6.2M
2021-08-04 86.12 95.31 85.42 92.98 5.5M
2021-08-03 93.75 94.01 86.29 87.67 6.0M
2021-08-02 85.08 98.96 85.07 92.57 9.0M
2021-07-30 83.66 87.13 83.33 84.49 8.8M
2021-07-29 77.34 84.31 75.73 82.50 9.4M
2021-07-28 73.82 80.56 73.82 74.93 10.1M
2021-07-27 84.44 85.42 75.00 75.14 10.6M
2021-07-26 81.26 88.40 81.25 84.53 9.0M
2021-07-23 80.56 83.68 78.82 80.34 7.6M
2021-07-22 79.86 80.83 78.47 79.86 6.8M
2021-07-21 78.41 82.52 78.41 80.23 7.8M
2021-07-20 77.75 81.24 76.76 78.13 6.9M
2021-07-19 84.57 86.80 76.74 77.77 12.5M
2021-07-16 88.57 88.57 85.76 85.76 4.6M
2021-07-15 85.26 89.73 84.03 88.58 6.5M
2021-07-14 89.24 92.59 84.38 89.76 10.4M
2021-07-13 85.79 90.83 82.81 89.79 8.2M
2021-07-12 89.24 90.28 82.64 86.82 11.4M
2021-07-09 76.74 85.80 74.70 85.80 12.0M
2021-07-08 76.32 78.37 73.94 77.74 8.2M
2021-07-07 68.93 76.74 67.96 76.20 9.3M
2021-07-06 71.53 75.35 68.70 70.14 9.2M
2021-07-05 70.52 73.79 69.27 71.33 6.8M
2021-07-02 67.93 71.38 67.55 70.21 6.1M
2021-07-01 72.96 73.30 68.08 68.26 4.5M
2021-06-30 69.17 73.61 68.92 71.77 6.0M
2021-06-29 71.59 74.86 67.71 69.45 7.6M
2021-06-28 70.03 71.53 68.85 70.40 5.0M
2021-06-25 70.32 71.76 68.64 70.83 4.4M
2021-06-24 68.77 72.01 67.24 70.14 6.8M
2021-06-23 66.67 72.22 66.32 68.85 6.1M
2021-06-22 67.80 68.05 64.31 66.90 5.5M
2021-06-21 64.83 68.71 63.37 67.26 7.0M
2021-06-18 62.85 65.13 62.39 64.91 7.4M
2021-06-17 58.89 63.13 58.89 62.25 6.8M
2021-06-16 67.01 67.30 59.85 60.09 9.9M
2021-06-15 69.45 70.09 65.58 66.75 7.8M
2021-06-11 71.20 72.74 68.46 68.75 6.8M
2021-06-10 69.68 71.52 67.54 71.10 6.5M
2021-06-09 70.84 71.18 68.40 68.76 4.7M
2021-06-08 71.01 75.34 69.55 70.70 6.7M
2021-06-07 75.70 75.70 67.90 70.63 8.8M
2021-06-04 64.47 75.65 64.47 72.63 8.2M
2021-06-03 63.37 67.10 63.37 65.38 4.6M
2021-06-02 67.01 67.99 63.22 64.07 4.4M
2021-06-01 66.68 67.36 63.30 66.04 3.9M
2021-05-31 62.50 67.65 62.50 66.11 6.1M
2021-05-28 62.26 65.29 62.26 63.56 6.3M
2021-05-27 62.10 62.50 60.76 62.01 3.0M
2021-05-26 63.16 63.16 60.94 62.15 3.1M
2021-05-25 63.13 64.44 61.07 62.01 5.6M
2021-05-24 59.68 65.58 59.38 62.24 9.8M
2021-05-21 60.79 63.71 60.52 61.80 5.3M
2021-05-20 58.50 63.26 58.48 59.54 4.6M
2021-05-19 57.01 60.20 56.74 59.38 4.9M
2021-05-18 58.50 59.38 56.63 56.88 7.0M
2021-05-17 51.05 59.03 50.51 57.68 8.0M
2021-05-14 47.34 50.48 46.63 50.41 3.1M
2021-05-13 47.46 48.26 47.01 47.15 1.7M
2021-05-12 48.17 48.96 46.79 48.17 1.9M
2021-05-11 48.26 49.31 47.22 48.90 2.5M
2021-05-10 49.24 51.01 48.97 49.16 2.5M
2021-05-07 51.46 51.46 49.41 49.63 2.9M
2021-05-06 50.06 51.42 49.60 50.55 3.8M
2021-04-30 77.26 81.88 75.56 80.06 3.5M
2021-04-29 78.26 79.89 75.49 76.31 2.5M
2021-04-28 76.67 80.56 76.11 77.77 4.3M
2021-04-27 72.78 74.45 71.56 73.85 1.9M
2021-04-26 74.22 76.00 72.50 72.73 1.7M
2021-04-23 74.20 76.38 73.61 74.42 1.7M
2021-04-22 74.17 76.67 74.06 74.44 2.5M
2021-04-21 72.67 73.06 71.42 72.50 1.5M
2021-04-20 74.65 75.83 72.39 73.33 2.2M
2021-04-19 69.76 75.97 69.56 74.64 2.6M
2021-04-16 72.55 72.55 70.55 71.06 1.4M
2021-04-15 68.33 73.06 68.33 71.66 2.7M
2021-04-14 67.34 69.89 66.73 69.11 2.1M
2021-04-13 64.45 69.08 64.45 67.39 2.4M
2021-04-12 65.18 68.27 65.00 65.00 2.7M
2021-04-09 65.00 65.56 63.52 63.82 0.9M
2021-04-08 65.01 65.71 64.50 64.93 0.9M
2021-04-07 66.26 66.80 64.53 65.80 0.9M
2021-04-06 66.67 67.53 65.73 66.26 1.0M
2021-04-02 64.51 66.46 64.39 65.88 1.4M
2021-04-01 65.00 66.39 64.33 64.99 1.0M
2021-03-31 64.17 65.68 63.05 64.78 1.1M
2021-03-30 64.45 65.39 63.89 64.17 1.2M
2021-03-29 65.44 65.83 63.78 64.52 1.6M
2021-03-26 61.74 66.60 61.67 65.52 2.2M
2021-03-25 59.82 64.22 59.04 62.44 1.8M
2021-03-24 60.37 62.50 60.00 60.01 1.7M
2021-03-23 63.13 63.17 59.56 60.01 1.9M
2021-03-22 64.51 66.11 62.22 62.78 2.1M
2021-03-19 64.45 65.61 63.47 64.50 1.9M
2021-03-18 67.78 68.50 65.38 66.00 2.0M
2021-03-17 65.00 69.45 64.51 66.91 2.7M
2021-03-16 66.70 69.45 64.89 65.28 2.2M
2021-03-15 66.33 68.63 65.56 66.95 1.2M
2021-03-12 68.57 69.75 65.26 67.56 2.0M
2021-03-11 64.66 67.33 63.33 66.89 1.2M
2021-03-10 67.67 69.45 64.52 64.65 1.8M
2021-03-09 67.57 67.57 63.36 64.17 1.5M
2021-03-08 75.80 75.80 67.62 67.68 1.8M
2021-03-05 73.33 76.37 72.71 73.59 1.3M
2021-03-04 76.23 79.70 74.79 75.46 2.6M
2021-03-03 70.34 78.50 69.37 77.22 3.3M
2021-03-02 68.71 71.00 67.30 70.33 2.0M
2021-03-01 65.10 68.82 65.10 68.72 2.2M
2021-02-26 63.89 64.62 61.11 63.94 1.4M
2021-02-25 65.71 66.49 63.37 65.65 1.4M
2021-02-24 65.66 67.27 64.00 65.17 1.9M
2021-02-23 71.67 71.78 64.89 66.11 3.7M
2021-02-22 70.06 74.15 69.31 72.67 2.8M
2021-02-19 68.33 71.13 67.51 69.91 2.0M
2021-02-18 72.22 73.52 68.40 68.73 1.8M
2021-02-10 70.61 71.03 69.21 70.12 1.7M
2021-02-09 69.17 72.16 69.16 70.61 2.0M
2021-02-08 71.36 71.39 66.73 69.76 2.3M
2021-02-05 73.58 73.83 69.28 70.22 2.3M
2021-02-04 76.05 76.05 70.06 71.08 3.5M
2021-02-03 81.21 84.24 74.94 76.11 4.3M
2021-02-02 79.15 82.41 76.56 81.81 2.3M
2021-02-01 80.74 80.90 77.40 77.89 2.8M
2021-01-29 81.84 82.56 74.61 78.37 4.7M
2021-01-28 83.89 86.38 81.59 82.60 2.8M
2021-01-27 86.58 88.06 81.12 86.56 3.3M
2021-01-26 87.49 91.06 85.71 85.85 3.3M
2021-01-25 90.11 95.48 88.84 88.95 4.7M
2021-01-22 89.99 91.66 85.55 90.11 5.0M
2021-01-21 86.14 94.16 84.17 90.99 7.0M
2021-01-20 80.29 90.06 80.02 87.22 8.3M
2021-01-19 81.00 82.70 75.00 75.17 4.3M
2021-01-18 77.77 78.64 74.10 75.49 2.7M
2021-01-15 75.84 79.78 74.25 78.45 2.9M
2021-01-14 77.61 77.71 73.33 76.75 2.6M
2021-01-13 81.28 81.71 75.33 75.83 3.2M
2021-01-12 77.66 81.39 75.28 80.56 3.5M
2021-01-11 82.22 83.06 77.23 77.80 3.4M
2021-01-08 81.14 82.66 77.78 82.50 3.8M
2021-01-07 82.91 83.33 78.55 80.41 4.2M
2021-01-06 86.67 88.86 80.83 82.67 4.1M
2021-01-05 94.45 94.45 86.16 86.77 5.4M
2021-01-04 95.56 97.78 93.89 94.83 3.0M