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
2022-12-30 145.20 149.99 141.56 143.49 4.7M
2022-12-29 143.75 149.26 143.31 144.61 3.1M
2022-12-28 147.31 147.44 140.99 144.96 3.6M
2022-12-27 148.49 150.31 144.38 147.51 2.7M
2022-12-26 145.36 150.61 144.28 148.49 2.7M
2022-12-23 146.25 149.73 142.86 144.42 4.0M
2022-12-22 155.03 155.53 147.51 149.06 3.1M
2022-12-21 151.88 156.62 149.94 154.11 4.0M
2022-12-20 155.69 157.41 150.78 152.31 5.5M
2022-12-19 156.70 162.40 154.38 156.90 3.4M
2022-12-16 159.38 160.94 155.17 156.24 2.7M
2022-12-15 157.72 160.44 156.04 160.43 3.3M
2022-12-14 160.07 161.63 156.66 157.24 2.7M
2022-12-13 162.51 163.36 159.21 160.00 3.1M
2022-12-12 165.02 167.44 160.49 162.50 4.3M
2022-12-09 166.56 170.21 164.38 165.98 6.6M
2022-12-08 161.85 168.43 160.35 166.74 5.6M
2022-12-07 146.22 164.68 145.01 162.50 9.3M
2022-12-06 141.88 148.00 140.28 146.79 4.8M
2022-12-05 146.38 147.50 141.26 142.34 4.3M
2022-12-02 148.09 148.94 144.78 146.38 3.1M
2022-12-01 144.10 151.25 144.06 146.96 5.4M
2022-11-30 141.26 143.61 140.09 141.37 3.1M
2022-11-29 143.75 144.37 139.58 141.25 4.3M
2022-11-28 141.25 144.69 138.54 143.66 5.8M
2022-11-25 153.22 154.31 148.68 148.86 3.2M
2022-11-24 156.25 158.56 153.83 154.21 3.1M
2022-11-23 154.76 159.03 152.81 156.44 3.6M
2022-11-22 161.03 161.86 154.16 154.76 3.9M
2022-11-21 161.07 164.06 157.86 160.89 3.1M
2022-11-18 163.63 166.12 159.40 161.26 4.8M
2022-11-17 174.44 175.88 162.48 166.87 5.8M
2022-11-16 178.13 180.30 174.56 175.94 2.1M
2022-11-15 175.96 180.63 173.56 179.25 3.0M
2022-11-14 185.34 187.94 175.69 177.47 3.2M
2022-11-11 192.19 193.22 186.04 187.22 2.7M
2022-11-10 191.88 193.36 182.58 184.47 3.2M
2022-11-09 195.78 199.24 193.75 193.85 1.8M
2022-11-08 193.99 201.80 192.74 195.71 5.1M
2022-11-07 181.88 198.44 180.73 197.00 7.5M
2022-11-04 171.31 184.38 171.30 182.39 5.6M
2022-11-03 170.31 177.49 169.38 171.28 3.4M
2022-11-02 165.26 172.49 164.72 170.81 3.3M
2022-11-01 162.50 167.04 156.58 166.75 3.7M
2022-10-31 160.63 169.04 159.81 161.25 4.6M
2022-10-28 171.81 172.21 161.25 161.26 4.5M
2022-10-27 176.31 182.49 173.13 173.16 2.9M
2022-10-26 178.75 179.06 175.00 176.31 2.6M
2022-10-25 175.64 181.88 173.13 177.38 3.1M
2022-10-24 178.33 182.43 174.30 177.92 3.5M
2022-10-21 177.20 178.94 173.06 176.19 3.2M
2022-10-20 180.69 182.97 172.51 180.61 4.6M
2022-10-19 177.64 185.98 176.44 183.04 5.5M
2022-10-18 176.26 181.56 176.25 177.21 2.5M
2022-10-17 178.13 182.25 172.54 175.81 2.7M
2022-10-14 179.76 181.25 169.38 179.63 3.7M
2022-10-13 178.75 184.36 176.25 177.50 3.8M
2022-10-12 176.88 184.13 171.25 178.75 5.4M
2022-10-11 171.25 175.94 169.73 172.84 2.1M
2022-10-10 175.00 176.13 168.75 169.73 2.7M
2022-09-30 181.31 181.31 174.25 176.13 2.2M
2022-09-29 182.50 183.63 174.44 180.63 3.1M
2022-09-28 190.01 190.63 180.00 181.13 2.7M
2022-09-27 193.75 194.73 186.88 190.06 2.7M
2022-09-26 185.00 195.31 183.44 192.50 3.3M
2022-09-23 188.13 191.75 182.53 186.42 2.9M
2022-09-22 187.52 192.18 183.13 189.79 2.2M
2022-09-21 194.31 195.00 188.76 188.84 2.5M
2022-09-20 188.13 199.56 187.93 193.66 3.7M
2022-09-19 189.38 190.58 184.47 185.93 2.6M
2022-09-16 190.63 194.60 188.54 190.15 2.6M
2022-09-15 202.19 203.19 189.58 191.56 3.3M
2022-09-14 203.38 206.24 199.38 201.47 2.9M
2022-09-13 206.25 209.88 203.23 207.16 3.2M
2022-09-09 197.49 204.75 196.06 204.19 4.4M
2022-09-08 200.76 200.78 195.69 196.88 2.6M
2022-09-07 193.75 203.74 192.63 200.76 4.1M
2022-09-06 193.14 196.16 187.06 195.81 4.4M
2022-09-05 195.63 195.63 188.89 193.00 4.8M
2022-09-02 200.63 201.55 194.64 195.96 3.3M
2022-09-01 201.87 207.84 198.96 199.83 3.2M
2022-08-31 207.44 212.22 199.88 200.31 4.0M
2022-08-30 210.71 212.81 206.33 208.55 2.9M
2022-08-29 207.11 221.80 207.11 211.25 5.3M
2022-08-26 222.50 223.74 210.05 210.50 7.6M
2022-08-25 234.37 234.69 221.91 227.08 3.1M
2022-08-24 237.52 240.56 230.63 232.31 3.6M
2022-08-23 233.88 244.11 222.94 240.56 6.5M
2022-08-22 222.73 234.38 216.88 233.88 4.3M
2022-08-19 228.13 228.13 222.66 222.69 3.2M
2022-08-18 236.25 240.00 226.25 226.71 7.6M
2022-08-17 251.78 251.78 231.88 237.16 6.6M
2022-08-16 239.38 255.86 238.75 251.34 4.5M
2022-08-15 239.69 248.03 238.13 240.50 2.9M
2022-08-12 238.13 245.00 236.58 242.99 2.8M
2022-08-11 243.01 243.44 229.99 238.93 3.8M
2022-08-10 244.33 247.81 237.81 239.79 2.9M
2022-08-09 251.25 254.38 244.80 245.00 3.5M
2022-08-08 249.98 253.20 243.81 252.18 5.0M
2022-08-05 238.74 254.31 235.08 245.83 6.8M
2022-08-04 230.00 237.50 230.00 236.13 7.5M
2022-08-03 236.25 238.73 219.44 220.52 5.3M
2022-08-02 231.29 237.24 228.75 233.73 4.7M
2022-08-01 224.00 236.01 219.06 234.11 5.2M
2022-07-29 222.81 226.88 218.75 223.99 3.0M
2022-07-28 229.65 230.15 218.13 222.96 4.6M
2022-07-27 232.31 233.87 227.00 228.09 2.8M
2022-07-26 225.36 236.37 222.35 233.44 3.6M
2022-07-25 225.03 235.38 224.38 225.34 3.9M
2022-07-22 240.28 242.68 225.02 228.18 5.2M
2022-07-21 230.00 248.61 228.13 236.41 6.4M
2022-07-20 232.50 234.64 226.98 227.50 3.8M
2022-07-19 236.97 237.06 228.75 231.56 4.1M
2022-07-18 238.93 240.62 231.23 236.88 4.4M
2022-07-15 246.94 250.44 237.50 238.94 4.1M
2022-07-14 238.63 246.88 237.88 245.56 3.8M
2022-07-13 235.83 241.24 230.01 240.36 4.1M
2022-07-12 242.31 248.75 229.25 233.49 5.6M
2022-07-11 249.36 249.36 235.30 241.33 4.9M
2022-07-08 258.78 259.85 244.13 249.52 5.8M
2022-07-07 257.65 262.47 250.63 256.66 4.1M
2022-07-06 260.83 262.86 253.30 257.65 2.8M
2022-07-05 260.63 266.89 255.43 262.18 3.1M
2022-07-04 252.72 261.09 250.31 259.55 3.6M
2022-07-01 257.81 258.13 251.26 252.63 2.2M
2022-06-30 254.38 262.50 253.28 255.43 3.9M
2022-06-29 256.25 260.00 247.50 248.55 3.7M
2022-06-28 259.53 260.31 252.80 257.91 2.7M
2022-06-27 252.30 266.25 252.30 260.63 4.0M
2022-06-24 258.12 259.38 250.83 256.66 3.7M
2022-06-23 259.38 261.78 250.08 259.48 3.6M
2022-06-22 253.63 260.26 251.88 255.01 3.1M
2022-06-21 251.25 257.80 247.51 253.56 3.1M
2022-06-20 250.73 258.24 248.75 252.50 4.0M
2022-06-17 234.38 250.00 233.13 249.30 4.5M
2022-06-16 239.69 244.38 236.25 236.64 3.3M
2022-06-15 248.12 249.99 232.71 241.56 5.3M
2022-06-14 237.68 253.33 231.25 249.38 4.3M
2022-06-13 218.20 247.44 217.50 242.51 5.2M
2022-06-10 212.50 222.36 208.94 221.91 5.5M
2022-06-09 212.55 221.56 208.75 215.63 4.7M
2022-06-08 203.04 215.66 200.63 214.04 4.6M
2022-06-07 203.13 204.93 199.38 203.11 2.5M
2022-06-06 190.00 204.72 189.88 201.94 4.5M
2022-06-02 182.08 194.46 180.80 191.57 3.5M
2022-06-01 183.09 185.28 178.76 183.91 3.1M
2022-05-31 182.73 185.76 179.43 185.76 4.2M
2022-05-30 175.53 182.81 174.86 182.73 4.7M
2022-05-27 178.13 181.56 175.63 176.25 3.2M
2022-05-26 172.24 181.25 170.25 177.81 4.7M
2022-05-25 168.13 171.17 163.74 170.23 3.2M
2022-05-24 175.17 175.17 165.64 166.53 3.8M
2022-05-23 174.65 177.38 172.58 175.63 2.8M
2022-05-20 177.92 180.14 173.02 175.08 5.2M
2022-05-19 179.75 182.36 172.50 179.56 5.3M
2022-05-18 170.94 185.93 169.28 181.56 5.5M
2022-05-17 166.49 172.94 162.05 171.15 3.9M
2022-05-16 166.67 170.83 165.63 166.31 3.1M
2022-05-13 171.18 172.22 165.28 167.01 3.2M
2022-05-12 170.13 171.35 163.89 169.43 4.0M
2022-05-11 159.72 173.25 155.55 169.08 6.2M
2022-05-10 146.17 161.42 145.17 157.64 5.5M
2022-05-09 150.64 153.08 145.83 148.97 4.2M
2022-05-06 144.79 156.95 144.27 153.12 3.4M
2022-05-05 151.22 153.66 144.45 151.18 6.9M
2022-04-29 149.29 155.56 144.96 153.44 5.6M
2022-04-28 145.84 155.06 143.75 149.27 5.1M
2022-04-27 131.86 150.05 128.99 149.05 6.7M
2022-04-26 143.50 144.79 132.83 134.67 4.9M
2022-04-25 149.47 150.76 141.31 142.05 4.1M
2022-04-22 156.25 157.12 148.62 149.65 5.0M
2022-04-21 162.12 166.32 153.85 155.99 5.2M
2022-04-20 168.82 170.66 161.32 162.12 4.8M
2022-04-19 172.92 176.74 168.51 169.45 4.3M
2022-04-18 173.96 174.31 164.93 172.88 4.5M
2022-04-15 173.96 181.60 168.06 177.56 5.8M
2022-04-14 173.67 175.70 163.18 170.46 4.1M
2022-04-13 168.55 175.76 165.62 173.61 3.6M
2022-04-12 167.19 171.18 164.24 168.72 4.0M
2022-04-11 177.08 177.08 167.01 167.05 6.5M
2022-04-08 196.92 199.58 185.76 186.81 3.3M
2022-04-07 192.64 199.65 191.56 195.87 2.1M
2022-04-06 199.31 199.31 185.07 197.22 3.9M
2022-04-01 196.21 205.80 193.06 201.04 3.2M
2022-03-31 211.98 213.51 193.75 197.47 5.9M
2022-03-30 197.92 214.93 196.53 214.92 5.2M
2022-03-29 191.59 197.90 189.46 194.41 3.0M
2022-03-28 194.79 201.25 187.91 190.29 3.0M
2022-03-25 201.50 203.78 194.66 196.80 2.4M
2022-03-24 206.60 207.17 198.61 201.50 2.5M
2022-03-23 205.56 206.95 202.04 204.56 2.1M
2022-03-22 208.33 212.85 204.47 205.28 2.2M
2022-03-21 210.38 216.32 205.32 209.03 3.2M
2022-03-18 201.39 212.27 198.62 212.27 3.3M
2022-03-17 218.75 227.63 200.08 205.65 7.8M
2022-03-16 208.33 220.79 201.39 219.10 5.6M
2022-03-15 190.97 211.05 190.22 203.30 5.4M
2022-03-14 192.12 196.04 189.62 192.80 2.8M
2022-03-11 193.40 199.31 189.24 196.04 3.2M
2022-03-10 199.65 204.86 196.53 197.14 5.1M
2022-03-09 189.62 196.72 185.87 193.19 4.9M
2022-03-08 184.57 196.88 183.09 189.01 6.3M
2022-03-07 193.35 194.89 181.60 183.10 3.2M
2022-03-04 200.69 204.20 192.36 194.48 3.8M
2022-03-03 214.92 215.95 200.70 202.78 4.1M
2022-03-02 224.54 225.31 207.33 214.20 4.9M
2022-03-01 226.73 230.43 221.53 224.54 4.0M
2022-02-28 225.82 231.94 222.92 227.78 2.5M
2022-02-25 222.91 230.48 220.79 227.46 3.9M
2022-02-24 215.28 223.96 212.46 218.76 3.9M
2022-02-23 205.55 218.05 204.86 215.63 4.0M
2022-02-22 204.84 209.30 202.73 205.88 2.7M
2022-02-21 197.93 210.76 196.53 208.05 3.8M
2022-02-18 201.70 203.81 197.92 201.41 2.2M
2022-02-17 197.14 206.59 192.88 205.07 5.3M
2022-02-16 198.23 201.39 194.79 197.14 3.1M
2022-02-15 178.77 198.96 178.77 198.22 6.0M
2022-02-14 169.46 182.64 168.40 177.99 3.9M
2022-02-11 168.75 175.42 165.63 172.92 3.7M
2022-02-10 175.35 177.01 166.67 168.92 3.8M
2022-02-09 180.37 181.95 172.60 175.59 4.0M
2022-02-08 190.38 191.66 176.92 180.41 3.1M
2022-02-07 196.49 196.49 180.21 191.35 4.6M
2022-01-28 194.45 197.56 189.58 192.01 3.0M
2022-01-27 195.46 203.13 193.40 194.40 2.7M
2022-01-26 195.94 202.08 192.33 197.22 2.8M
2022-01-25 204.20 204.51 195.49 195.49 2.4M
2022-01-24 196.53 206.24 193.45 202.83 4.1M
2022-01-21 197.79 198.69 189.58 197.47 3.7M
2022-01-20 191.61 198.61 190.97 195.83 4.4M
2022-01-19 202.05 202.78 185.76 190.50 6.1M
2022-01-18 204.55 204.86 197.22 203.13 4.8M
2022-01-17 199.65 211.12 193.06 205.56 5.3M
2022-01-14 177.78 204.86 177.29 198.27 10.2M
2022-01-13 185.65 185.65 174.26 181.25 8.6M
2022-01-12 184.03 186.09 173.96 185.77 13.5M
2022-01-11 158.37 160.48 156.63 158.71 4.8M
2022-01-10 165.61 165.80 155.90 158.02 5.9M
2022-01-07 170.49 170.49 159.79 163.89 6.2M
2022-01-06 162.69 170.49 157.24 169.10 7.0M
2022-01-05 167.21 168.68 158.15 159.33 6.1M
2022-01-04 171.30 177.55 165.62 167.54 5.3M