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
2023-12-29 61.80 62.38 60.70 61.03 12.8M
2023-12-28 56.89 64.20 56.89 62.70 21.1M
2023-12-27 59.38 59.60 56.95 57.76 11.6M
2023-12-26 59.09 60.10 58.31 59.37 10.3M
2023-12-25 58.48 59.78 57.30 59.19 13.1M
2023-12-22 54.74 59.54 53.87 57.22 17.5M
2023-12-21 53.37 56.25 53.37 55.04 9.5M
2023-12-20 54.96 55.30 53.56 53.70 5.3M
2023-12-19 54.09 55.88 54.01 55.00 6.5M
2023-12-18 56.56 56.99 54.16 54.41 9.6M
2023-12-15 56.79 59.26 56.33 56.78 9.5M
2023-12-14 58.61 59.11 56.20 56.48 7.4M
2023-12-13 60.78 60.78 57.77 57.93 7.5M
2023-12-12 61.98 62.85 60.28 60.49 8.4M
2023-12-11 64.00 64.00 61.60 62.54 9.5M
2023-12-08 66.20 66.48 63.00 64.55 12.3M
2023-12-07 65.00 66.28 63.10 65.08 9.7M
2023-12-06 61.88 67.95 61.16 65.00 15.0M
2023-12-05 62.01 64.51 61.41 61.83 9.4M
2023-12-04 62.37 62.65 61.30 61.75 5.3M
2023-12-01 64.54 64.65 62.07 62.78 7.1M
2023-11-30 66.58 67.00 64.44 64.60 5.5M
2023-11-29 68.60 69.30 66.74 66.97 3.9M
2023-11-28 69.45 69.55 67.90 69.07 3.2M
2023-11-27 71.35 71.39 68.66 69.03 4.1M
2023-11-24 72.89 72.96 71.32 71.64 3.4M
2023-11-23 73.56 74.17 72.10 72.74 2.9M
2023-11-22 75.38 75.81 73.65 73.65 3.7M
2023-11-21 77.40 79.15 75.77 75.81 4.6M
2023-11-20 75.93 77.54 74.40 76.41 3.4M
2023-11-17 75.15 76.14 75.01 75.90 2.8M
2023-11-16 79.42 79.59 75.50 75.65 6.2M
2023-11-15 79.49 81.30 78.88 79.82 6.7M
2023-11-14 79.00 79.64 77.55 78.23 3.3M
2023-11-13 79.50 80.39 77.88 79.08 3.0M
2023-11-10 80.30 80.53 78.60 78.97 3.4M
2023-11-09 81.01 81.64 79.81 80.52 3.5M
2023-11-08 80.26 82.62 79.69 80.85 5.3M
2023-11-07 80.09 81.11 78.61 80.26 4.6M
2023-11-06 74.98 82.00 74.90 80.55 6.9M
2023-11-03 74.18 75.67 73.35 75.00 3.6M
2023-11-02 76.36 77.02 73.37 73.50 3.6M
2023-11-01 79.00 79.50 76.04 76.11 3.8M
2023-10-31 80.00 80.80 78.10 78.62 4.2M
2023-10-30 77.96 82.13 77.08 80.99 8.0M
2023-10-27 71.00 79.91 70.17 79.16 9.6M
2023-10-26 70.82 71.50 69.05 71.33 5.1M
2023-10-25 74.89 76.43 71.44 71.46 5.2M
2023-10-24 74.51 76.71 73.26 74.40 3.9M
2023-10-23 78.83 78.97 73.98 74.33 4.0M
2023-10-20 77.63 80.48 76.88 78.80 5.3M
2023-10-19 75.30 80.80 74.89 78.46 5.4M
2023-10-18 78.00 78.45 76.08 76.31 3.9M
2023-10-17 78.10 80.50 76.30 78.96 5.7M
2023-10-16 79.13 80.40 76.37 77.19 4.7M
2023-10-13 80.64 80.64 78.27 80.03 5.6M
2023-10-12 74.60 82.66 74.60 81.09 9.7M
2023-10-11 75.15 76.80 74.35 74.60 3.2M
2023-10-10 75.63 77.39 75.00 75.05 3.0M
2023-10-09 76.56 76.77 75.21 75.61 2.6M
2023-09-28 76.52 77.61 75.47 76.56 2.9M
2023-09-27 75.89 77.60 74.71 76.36 4.4M
2023-09-26 77.96 78.04 75.36 75.43 4.0M
2023-09-25 78.80 79.00 77.32 78.11 2.3M
2023-09-22 78.20 79.08 77.52 78.80 3.5M
2023-09-21 79.00 79.10 77.46 78.10 2.3M
2023-09-20 80.20 80.20 78.54 78.80 2.6M
2023-09-19 80.31 81.15 79.38 80.33 2.3M
2023-09-18 79.82 82.88 79.82 80.69 4.2M
2023-09-15 81.49 81.99 79.57 79.80 2.9M
2023-09-14 82.71 83.16 80.80 81.39 3.0M
2023-09-13 84.00 84.76 82.18 83.15 2.7M
2023-09-12 84.47 86.11 83.01 84.20 3.6M
2023-09-11 84.98 85.36 82.76 83.62 4.9M
2023-09-08 89.01 89.80 83.50 85.16 6.6M
2023-09-07 92.07 92.07 89.46 89.54 3.7M
2023-09-06 91.80 92.92 91.03 92.52 2.4M
2023-09-05 93.66 94.00 91.80 92.36 3.7M
2023-09-04 94.36 96.37 92.50 93.59 5.2M
2023-09-01 95.31 99.50 94.23 95.40 6.1M
2023-08-31 94.00 96.15 92.16 93.79 5.0M
2023-08-30 95.76 96.12 92.50 93.06 5.3M
2023-08-29 96.26 99.39 95.35 96.16 5.1M
2023-08-28 105.15 106.66 90.00 95.00 6.9M
2023-08-25 98.79 102.41 97.02 99.98 4.3M
2023-08-24 102.01 102.88 98.70 99.03 3.7M
2023-08-23 106.49 106.99 100.40 100.93 4.3M
2023-08-22 109.91 110.59 102.94 106.40 6.0M
2023-08-21 110.40 111.97 108.68 109.53 2.5M
2023-08-18 113.99 114.88 110.50 111.55 3.1M
2023-08-17 117.98 119.97 112.48 113.45 3.7M
2023-08-16 115.68 121.35 114.71 116.48 3.7M
2023-08-15 117.00 123.48 114.69 116.55 4.5M
2023-08-14 114.60 116.83 112.90 115.65 3.0M
2023-08-11 118.66 120.00 115.90 115.90 2.3M
2023-08-10 116.38 120.66 115.50 118.65 3.9M
2023-08-09 115.48 117.50 115.02 116.50 1.9M
2023-08-08 115.88 117.30 114.49 116.06 2.0M
2023-08-07 115.00 118.90 114.72 116.14 3.0M
2023-08-04 113.46 116.98 113.00 115.95 4.2M
2023-08-03 109.44 115.96 109.44 113.89 5.3M
2023-08-02 108.48 112.20 108.37 109.90 4.7M
2023-08-01 109.56 113.80 108.01 109.21 4.6M
2023-07-31 104.88 111.27 104.82 110.32 7.3M
2023-07-28 103.12 106.16 102.47 104.92 3.9M
2023-07-27 104.32 106.58 103.40 103.70 3.2M
2023-07-26 103.89 106.33 102.90 103.88 3.8M
2023-07-25 109.83 110.44 103.11 104.01 7.3M
2023-07-24 110.50 110.69 106.95 108.41 4.1M
2023-07-21 114.13 115.33 110.00 110.50 5.0M
2023-07-20 116.98 119.00 114.35 114.53 3.8M
2023-07-19 119.42 120.66 115.66 116.28 4.2M
2023-07-18 120.49 120.49 115.70 119.38 8.0M
2023-07-17 116.50 125.29 107.00 121.70 16.4M
2023-07-14 130.11 132.90 128.50 131.88 7.4M
2023-07-13 123.01 131.80 121.53 130.75 11.3M
2023-07-12 120.98 124.88 119.59 122.63 7.0M
2023-07-11 120.11 122.81 119.50 120.98 4.6M
2023-07-10 116.83 124.30 115.38 120.01 8.1M
2023-07-07 117.26 118.96 115.30 115.86 4.8M
2023-07-06 120.01 121.50 116.81 118.00 6.5M
2023-07-05 119.02 126.08 117.68 120.00 14.7M
2023-07-04 120.00 120.50 116.00 118.79 9.8M
2023-07-03 114.00 121.23 113.00 117.23 18.8M
2023-06-30 102.82 110.23 101.11 110.23 15.9M
2023-06-29 93.96 94.48 91.80 91.86 3.2M
2023-06-28 95.28 95.98 93.40 94.26 2.3M
2023-06-27 96.50 98.79 94.56 95.25 2.6M
2023-06-26 96.02 99.50 94.70 96.48 3.1M
2023-06-21 98.24 100.19 97.00 97.23 2.9M
2023-06-20 101.00 101.65 98.50 98.62 3.2M
2023-06-19 102.00 103.38 99.90 100.26 3.2M
2023-06-16 100.99 103.46 100.31 102.80 5.0M
2023-06-15 95.95 102.16 94.88 101.02 6.9M
2023-06-14 99.80 100.77 95.23 95.92 6.7M
2023-06-13 103.16 103.57 100.00 100.00 4.2M
2023-06-12 102.50 105.18 101.50 103.60 3.2M
2023-06-09 102.83 105.59 102.30 103.49 3.5M
2023-06-08 103.61 105.88 102.72 102.80 3.7M
2023-06-07 113.68 114.98 103.06 105.32 8.0M
2023-06-06 110.17 114.33 108.55 112.50 5.1M
2023-06-05 113.00 113.40 108.78 111.60 5.0M
2023-06-02 108.01 116.50 107.96 113.01 6.7M
2023-06-01 108.00 111.87 106.15 108.50 5.7M
2023-05-31 110.49 110.67 105.61 109.96 4.9M
2023-05-30 106.30 109.11 105.66 108.94 4.0M
2023-05-29 110.69 111.54 106.33 106.68 4.8M
2023-05-26 108.71 112.31 106.38 110.71 6.2M
2023-05-25 105.32 109.72 103.57 109.34 5.6M
2023-05-24 105.63 108.33 104.71 104.94 3.2M
2023-05-23 107.43 110.21 105.94 106.88 3.5M
2023-05-22 108.37 108.87 106.56 107.50 3.4M
2023-05-19 108.04 109.26 106.63 108.41 3.9M
2023-05-18 110.42 110.94 106.25 107.81 6.3M
2023-05-17 111.33 112.47 108.44 110.23 4.0M
2023-05-16 112.50 113.13 109.97 110.41 6.1M
2023-05-15 105.89 114.88 104.39 111.90 11.0M
2023-05-12 106.59 109.17 104.17 104.93 6.5M
2023-05-11 96.72 107.66 96.72 107.09 10.6M
2023-05-10 95.63 98.09 93.95 97.23 7.6M
2023-05-09 98.14 99.38 95.58 96.01 6.0M
2023-05-08 97.26 99.66 96.58 99.03 6.7M
2023-05-05 99.38 101.26 97.06 97.38 6.8M
2023-05-04 99.11 102.73 97.50 99.38 8.3M
2023-04-28 87.46 102.91 87.46 102.29 26.9M
2023-04-27 111.25 113.13 106.60 107.19 10.3M
2023-04-26 104.39 116.05 102.66 111.48 14.9M
2023-04-25 121.82 122.50 103.13 104.73 20.8M
2023-04-24 127.09 128.61 122.81 123.62 8.7M
2023-04-21 129.39 135.13 128.19 128.38 9.8M
2023-04-20 136.94 137.49 128.03 130.69 12.9M
2023-04-19 136.88 140.96 135.01 138.11 8.7M
2023-04-18 136.56 141.18 135.62 138.00 8.9M
2023-04-17 139.44 140.61 134.01 136.56 11.0M
2023-04-14 125.63 138.75 125.51 136.69 15.9M
2023-04-13 122.83 130.09 121.93 127.11 11.0M
2023-04-12 126.27 127.44 122.30 124.08 9.3M
2023-04-11 123.76 132.30 121.25 128.69 17.7M
2023-04-10 115.99 127.50 114.92 126.84 14.7M
2023-04-07 111.13 112.81 110.32 111.25 3.3M
2023-04-06 112.27 112.43 110.30 111.34 4.2M
2023-04-04 115.63 115.63 110.81 112.42 7.0M
2023-04-03 118.73 119.88 115.25 115.76 6.9M
2023-03-31 120.56 124.69 118.31 118.39 6.8M
2023-03-30 119.13 120.84 117.44 120.56 3.5M
2023-03-29 120.99 123.47 119.08 119.54 4.2M
2023-03-28 122.49 123.11 119.63 120.99 2.4M
2023-03-27 121.90 123.43 121.01 122.38 3.3M
2023-03-24 123.13 124.88 121.91 123.12 3.0M
2023-03-23 121.81 123.24 120.96 123.09 3.0M
2023-03-22 122.21 127.24 121.44 122.28 6.1M
2023-03-21 120.69 122.06 118.18 121.83 4.9M
2023-03-20 119.31 122.31 116.41 120.14 6.4M
2023-03-17 126.88 127.43 122.50 122.50 4.6M
2023-03-16 127.76 129.79 126.44 126.49 2.0M
2023-03-15 128.74 132.29 128.50 128.82 2.3M
2023-03-14 128.74 129.99 124.45 129.09 4.8M
2023-03-13 133.75 134.23 129.35 129.74 4.0M
2023-03-10 138.84 139.88 134.69 135.00 3.2M
2023-03-09 135.63 137.81 134.38 137.48 1.6M
2023-03-08 136.88 137.84 135.43 136.04 1.5M
2023-03-07 138.38 139.56 136.75 137.14 2.1M
2023-03-06 137.06 139.65 133.58 139.25 3.2M
2023-03-03 136.03 137.47 135.55 136.83 1.9M
2023-03-02 140.45 141.06 136.18 136.36 3.1M
2023-03-01 141.25 141.25 139.11 140.44 2.2M
2023-02-28 141.87 141.88 138.97 141.53 2.5M
2023-02-27 139.39 142.50 138.76 141.50 2.9M
2023-02-24 142.36 142.47 138.99 139.39 2.8M
2023-02-23 143.13 146.16 142.13 142.49 3.9M
2023-02-22 142.50 143.05 141.01 142.88 2.7M
2023-02-21 140.13 145.19 139.36 143.36 5.7M
2023-02-20 141.75 141.81 135.98 140.19 5.8M
2023-02-17 143.44 144.68 141.61 142.02 3.4M
2023-02-16 148.44 149.49 143.69 144.69 4.4M
2023-02-15 148.75 150.59 147.27 148.44 3.8M
2023-02-14 152.25 153.73 147.76 150.00 4.6M
2023-02-13 151.88 154.61 150.55 151.07 3.7M
2023-02-10 156.84 157.78 153.48 153.86 3.1M
2023-02-09 157.81 159.01 155.36 156.80 4.2M
2023-02-08 160.00 161.30 157.88 158.20 3.2M
2023-02-07 160.00 161.76 157.94 159.43 2.9M
2023-02-06 162.50 163.13 158.86 160.63 3.2M
2023-02-03 167.50 169.06 162.26 163.86 3.3M
2023-02-02 169.68 170.54 167.13 167.79 3.8M
2023-02-01 167.81 170.49 167.50 169.69 4.8M
2023-01-31 168.23 170.31 165.71 167.86 4.3M
2023-01-30 166.88 172.14 166.88 168.06 8.8M
2023-01-20 154.69 160.94 153.92 158.38 3.9M
2023-01-19 155.32 157.11 153.83 155.14 2.7M
2023-01-18 159.38 159.38 154.46 155.56 4.0M
2023-01-17 146.88 160.42 146.25 158.00 8.5M
2023-01-16 152.93 152.93 145.53 148.12 10.4M
2023-01-13 155.01 161.25 151.94 157.49 6.9M
2023-01-12 155.43 159.88 153.75 154.73 4.7M
2023-01-11 156.25 159.18 154.67 155.44 4.3M
2023-01-10 152.75 159.13 150.91 156.94 7.0M
2023-01-09 146.71 156.24 145.71 152.75 9.3M
2023-01-06 139.68 147.91 136.93 145.14 9.3M
2023-01-05 134.38 141.57 133.31 141.13 9.1M
2023-01-04 135.74 138.43 133.19 134.30 5.0M
2023-01-03 141.58 141.62 135.63 137.81 7.3M