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
2024-12-31 38.60 38.85 36.73 36.88 11.1M
2024-12-30 39.61 39.93 38.03 38.71 11.0M
2024-12-27 39.91 40.67 39.60 39.84 7.4M
2024-12-26 39.86 40.47 39.85 40.05 6.3M
2024-12-25 40.28 41.50 39.68 40.20 8.9M
2024-12-24 39.77 40.69 39.29 40.18 9.3M
2024-12-23 41.37 41.69 39.68 39.81 10.2M
2024-12-20 40.86 42.29 40.66 41.54 10.1M
2024-12-19 41.50 41.91 40.49 40.86 12.1M
2024-12-18 42.82 43.25 42.01 42.25 8.8M
2024-12-17 43.00 44.39 42.60 42.88 13.0M
2024-12-16 43.01 43.89 42.48 43.24 11.9M
2024-12-13 45.30 45.30 43.33 43.40 23.4M
2024-12-12 46.25 46.46 45.50 45.74 13.5M
2024-12-11 47.00 47.14 45.86 46.08 13.8M
2024-12-10 50.00 50.53 46.81 46.86 21.5M
2024-12-09 47.05 48.50 46.75 48.02 17.3M
2024-12-06 46.30 48.43 44.70 47.39 21.4M
2024-12-05 45.69 46.54 45.43 46.29 12.2M
2024-12-04 46.74 47.80 45.44 45.79 19.3M
2024-12-03 49.01 50.44 47.00 47.65 24.6M
2024-12-02 48.20 49.76 47.15 49.00 23.4M
2024-11-29 47.73 50.12 46.79 48.57 28.5M
2024-11-28 49.60 50.99 47.82 47.85 34.8M
2024-11-27 41.92 51.42 40.82 48.21 34.6M
2024-11-26 45.44 45.44 42.82 42.85 20.8M
2024-11-25 42.93 46.36 42.51 46.13 26.9M
2024-11-22 43.60 46.00 42.79 42.98 23.0M
2024-11-21 44.11 45.28 43.59 44.25 14.1M
2024-11-20 43.56 44.94 43.08 44.53 18.3M
2024-11-19 39.85 44.82 39.55 44.03 19.0M
2024-11-18 41.50 42.05 39.16 39.73 14.9M
2024-11-15 43.01 43.59 41.50 41.50 16.4M
2024-11-14 46.95 47.32 43.78 44.02 19.1M
2024-11-13 44.60 47.04 44.10 46.59 24.6M
2024-11-12 47.07 47.99 44.40 45.08 30.8M
2024-11-11 42.59 46.65 42.59 46.50 32.8M
2024-11-08 44.95 46.80 43.02 43.02 26.2M
2024-11-07 42.50 43.89 41.65 43.55 22.9M
2024-11-06 41.44 45.10 41.44 42.21 30.0M
2024-11-05 38.67 42.20 38.62 41.76 27.0M
2024-11-04 38.01 39.37 37.52 38.61 11.4M
2024-11-01 39.26 40.39 37.49 38.43 16.6M
2024-10-31 39.38 40.86 39.10 39.81 17.3M
2024-10-30 39.95 40.79 38.68 39.22 23.5M
2024-10-29 43.11 44.10 41.18 41.29 20.4M
2024-10-28 44.02 44.99 42.76 43.09 22.4M
2024-10-25 41.60 45.55 41.60 43.75 34.8M
2024-10-24 44.47 44.47 40.92 41.30 25.8M
2024-10-23 42.80 46.50 41.78 45.46 39.7M
2024-10-22 40.50 42.50 39.80 42.25 26.4M
2024-10-21 40.44 41.98 40.00 40.68 29.1M
2024-10-18 36.45 42.34 36.18 40.46 36.3M
2024-10-17 37.94 37.99 36.45 36.50 16.2M
2024-10-16 37.13 38.16 36.25 37.25 21.6M
2024-10-15 39.30 41.63 38.40 38.44 29.0M
2024-10-14 39.11 40.07 37.51 39.84 22.7M
2024-10-11 40.52 41.58 37.38 38.58 25.2M
2024-10-10 46.01 47.80 41.09 42.11 32.6M
2024-10-09 46.08 53.00 44.02 47.00 49.0M
2024-10-08 47.82 47.82 43.74 47.82 41.2M
2024-09-30 35.20 39.85 33.97 39.85 47.0M
2024-09-27 30.55 34.80 30.55 33.21 42.4M
2024-09-26 29.22 30.19 28.42 30.09 32.6M
2024-09-25 28.74 30.54 28.59 29.25 46.3M
2024-09-24 23.15 27.66 23.15 27.66 30.8M
2024-09-23 22.44 24.19 22.23 23.05 14.5M
2024-09-20 23.08 23.18 22.30 22.47 9.7M
2024-09-19 23.06 23.66 22.36 23.19 10.6M
2024-09-18 23.66 23.66 22.42 22.81 10.4M
2024-09-13 25.94 26.13 23.70 23.75 18.4M
2024-09-12 25.67 26.23 25.40 25.77 18.4M
2024-09-11 23.73 26.73 23.67 25.92 29.0M
2024-09-10 23.97 24.10 23.23 23.54 5.7M
2024-09-09 23.90 24.30 23.58 23.83 6.0M
2024-09-06 24.66 24.79 23.91 23.95 6.8M
2024-09-05 24.50 25.53 24.50 24.72 10.1M
2024-09-04 24.18 25.26 24.18 24.73 15.7M
2024-09-03 23.41 25.25 23.10 24.44 15.1M
2024-09-02 23.87 24.20 23.37 23.39 9.2M
2024-08-30 23.06 24.60 22.92 24.05 15.8M
2024-08-29 22.55 23.35 22.26 23.13 12.4M
2024-08-28 22.61 22.84 22.31 22.62 5.3M
2024-08-27 23.32 23.52 22.59 22.75 8.8M
2024-08-26 22.87 24.67 22.87 23.49 15.5M
2024-08-23 23.22 23.55 22.83 22.85 6.7M
2024-08-22 24.03 24.32 23.26 23.26 9.5M
2024-08-21 23.68 24.83 23.41 24.07 12.3M
2024-08-20 24.26 24.80 23.64 23.67 6.6M
2024-08-19 24.20 24.60 23.90 24.19 4.5M
2024-08-16 24.90 25.03 24.25 24.29 5.4M
2024-08-15 24.47 25.19 24.16 24.90 6.6M
2024-08-14 25.09 25.45 24.51 24.55 5.7M
2024-08-13 24.48 25.50 24.20 25.20 8.3M
2024-08-12 25.36 25.66 24.42 24.57 6.9M
2024-08-09 26.15 26.24 25.11 25.12 7.0M
2024-08-08 25.90 26.19 25.41 25.74 6.6M
2024-08-07 26.42 26.44 25.82 26.05 7.7M
2024-08-06 26.34 27.07 26.00 26.38 9.2M
2024-08-05 26.57 28.06 25.85 25.93 9.9M
2024-08-02 27.10 27.41 26.72 26.77 5.0M
2024-08-01 27.56 27.76 26.89 27.10 6.3M
2024-07-31 25.84 27.56 25.41 27.56 9.9M
2024-07-30 25.85 26.08 25.60 25.80 5.0M
2024-07-29 26.85 26.89 25.88 26.01 5.7M
2024-07-26 26.44 27.40 26.41 26.77 7.0M
2024-07-25 25.90 27.28 25.79 26.44 8.0M
2024-07-24 26.59 26.92 25.95 26.06 5.7M
2024-07-23 27.61 28.12 26.74 26.77 6.5M
2024-07-22 27.87 28.39 27.38 27.65 5.8M
2024-07-19 27.50 28.20 27.30 27.91 5.1M
2024-07-18 27.73 27.97 27.06 27.70 6.0M
2024-07-17 27.69 28.45 27.50 27.99 6.3M
2024-07-16 27.39 27.99 27.19 27.79 4.4M
2024-07-15 28.03 28.10 27.36 27.52 5.1M
2024-07-12 27.90 28.78 27.88 28.21 7.6M
2024-07-11 26.83 28.16 26.83 28.00 10.5M
2024-07-10 26.00 27.40 25.90 26.33 7.9M
2024-07-09 26.53 26.65 25.70 26.28 7.5M
2024-07-08 27.40 27.40 26.40 26.55 5.7M
2024-07-05 27.40 27.67 26.90 27.50 5.9M
2024-07-04 28.27 28.74 27.45 27.45 6.4M
2024-07-03 28.00 29.15 27.93 28.35 9.7M
2024-07-02 27.89 28.41 27.52 27.79 6.3M
2024-07-01 28.13 28.45 27.54 27.80 6.9M
2024-06-28 28.45 29.14 28.08 28.20 6.4M
2024-06-27 29.33 29.47 28.50 28.60 6.7M
2024-06-26 27.57 30.12 27.21 29.62 11.9M
2024-06-25 28.31 28.31 27.42 27.55 6.4M
2024-06-24 29.11 29.28 28.03 28.17 7.6M
2024-06-21 30.66 30.66 29.46 29.57 7.2M
2024-06-20 31.28 31.50 30.30 30.35 5.8M
2024-06-19 32.33 32.55 31.37 31.54 5.8M
2024-06-18 32.50 32.74 32.17 32.37 4.9M
2024-06-17 31.85 33.38 31.61 32.59 7.7M
2024-06-14 32.44 32.45 31.76 32.10 6.2M
2024-06-13 33.04 33.29 32.40 32.40 4.8M
2024-06-12 32.83 33.09 32.50 33.00 3.9M
2024-06-11 32.09 33.08 31.42 32.99 6.2M
2024-06-07 32.71 33.03 32.01 32.08 6.6M
2024-06-06 34.03 34.20 32.38 32.48 8.2M
2024-06-05 33.69 35.25 33.69 33.88 9.1M
2024-06-04 33.70 34.35 33.28 33.85 6.9M
2024-06-03 33.77 34.00 33.03 34.00 5.5M
2024-05-31 34.11 34.77 33.96 34.03 5.3M
2024-05-30 35.00 35.28 34.00 34.14 7.0M
2024-05-29 35.67 37.44 34.56 34.92 13.8M
2024-05-28 33.80 34.10 33.37 33.50 3.9M
2024-05-27 34.39 34.65 32.91 33.88 5.9M
2024-05-24 34.99 35.35 34.12 34.15 5.6M
2024-05-23 36.30 36.35 35.04 35.12 7.4M
2024-05-22 35.59 36.88 35.50 36.69 8.5M
2024-05-21 36.30 36.45 35.42 35.63 4.9M
2024-05-20 36.90 37.22 36.18 36.42 6.2M
2024-05-17 35.83 36.79 35.00 36.71 7.3M
2024-05-16 36.26 36.47 35.57 35.83 5.9M
2024-05-15 36.15 36.72 35.70 35.86 4.8M
2024-05-14 36.50 36.90 35.82 36.16 6.2M
2024-05-13 37.70 37.76 36.42 36.71 10.1M
2024-05-10 40.11 40.33 38.00 38.06 13.8M
2024-05-09 41.00 42.39 39.71 39.81 23.6M
2024-05-08 38.30 38.52 37.65 37.75 8.8M
2024-05-07 37.90 38.96 37.51 38.35 11.3M
2024-05-06 37.20 38.65 37.11 38.01 15.5M
2024-04-30 36.10 36.88 35.78 36.10 12.8M
2024-04-29 32.40 37.89 32.40 36.58 26.3M
2024-04-26 30.28 31.98 30.15 31.88 12.7M
2024-04-25 30.40 31.29 30.01 30.57 10.2M
2024-04-24 30.70 30.99 30.00 30.56 11.8M
2024-04-23 31.64 31.99 31.29 31.30 7.0M
2024-04-22 32.33 32.63 31.23 31.35 10.0M
2024-04-19 33.19 33.50 32.32 32.41 9.8M
2024-04-18 34.12 34.57 32.88 33.76 11.8M
2024-04-17 33.66 34.66 33.41 34.09 12.1M
2024-04-16 36.20 36.20 33.04 33.06 13.8M
2024-04-15 36.99 38.98 35.35 36.35 16.0M
2024-04-12 39.20 39.35 37.27 37.30 14.0M
2024-04-11 39.53 41.11 38.38 39.58 14.4M
2024-04-10 41.90 42.99 40.18 40.57 17.6M
2024-04-09 38.35 42.00 38.35 41.26 20.9M
2024-04-08 40.13 41.07 38.46 38.48 11.4M
2024-04-03 40.30 41.99 39.88 40.33 14.0M
2024-04-02 39.80 41.47 39.10 40.85 17.1M
2024-04-01 38.60 40.10 38.60 39.68 11.1M
2024-03-29 37.88 39.55 37.84 38.18 11.1M
2024-03-28 37.70 38.70 37.37 37.86 10.1M
2024-03-27 40.55 40.65 37.70 37.77 11.0M
2024-03-26 38.50 41.66 38.50 40.73 17.0M
2024-03-25 40.23 40.67 38.60 38.63 12.3M
2024-03-22 43.09 43.26 40.88 40.88 12.0M
2024-03-21 44.13 44.44 43.18 43.49 7.9M
2024-03-20 43.68 44.56 43.45 43.91 7.5M
2024-03-19 44.89 45.05 43.66 43.67 9.7M
2024-03-18 44.58 45.54 43.89 44.90 16.3M
2024-03-15 43.95 44.11 42.11 43.50 11.9M
2024-03-14 44.88 45.37 43.10 43.77 11.7M
2024-03-13 44.86 46.56 43.99 45.17 13.7M
2024-03-12 46.55 46.79 45.00 45.31 20.2M
2024-03-11 41.01 46.89 41.01 46.60 30.2M
2024-03-08 39.84 41.00 39.00 39.97 8.2M
2024-03-07 41.45 41.67 39.62 39.67 8.1M
2024-03-06 40.19 42.29 40.00 41.35 9.0M
2024-03-05 41.80 41.86 40.70 40.88 9.4M
2024-03-04 43.25 43.99 42.02 42.38 10.1M
2024-03-01 43.00 43.74 42.30 43.30 12.2M
2024-02-29 39.99 43.62 39.91 42.83 16.2M
2024-02-28 43.32 45.44 40.68 40.68 17.4M
2024-02-27 41.79 43.00 41.30 42.98 9.8M
2024-02-26 41.51 42.85 41.03 41.82 11.0M
2024-02-23 40.70 41.68 40.29 41.52 11.6M
2024-02-22 39.15 40.66 39.15 40.47 9.9M
2024-02-21 38.00 41.22 37.71 39.75 16.1M
2024-02-20 37.61 38.73 36.80 38.55 10.7M
2024-02-19 36.98 38.10 36.66 37.79 15.2M
2024-02-08 34.93 37.48 33.62 37.30 23.4M
2024-02-07 36.02 38.12 33.78 34.32 22.7M
2024-02-06 33.90 37.18 33.30 36.21 18.5M
2024-02-05 37.88 38.40 33.20 34.66 17.3M
2024-02-02 40.36 40.94 36.80 38.27 14.1M
2024-02-01 40.52 41.78 39.96 40.14 16.0M
2024-01-31 43.57 45.49 41.53 41.54 14.1M
2024-01-30 44.69 45.33 43.13 43.26 9.0M
2024-01-29 47.40 47.77 44.71 44.71 11.4M
2024-01-26 49.51 50.17 47.20 47.23 12.5M
2024-01-25 48.71 50.00 47.51 49.85 11.5M
2024-01-24 50.13 50.70 47.19 49.14 14.6M
2024-01-23 49.73 51.39 49.02 49.85 11.8M
2024-01-22 53.53 53.70 49.00 50.01 18.0M
2024-01-19 56.39 58.47 54.23 54.34 13.0M
2024-01-18 54.83 57.27 54.32 56.90 14.2M
2024-01-17 57.80 57.88 54.92 55.23 10.0M
2024-01-16 56.94 59.38 56.35 57.90 13.9M
2024-01-15 59.00 59.97 56.78 57.16 14.7M
2024-01-12 60.29 61.62 59.53 60.20 18.3M
2024-01-11 53.75 62.62 53.09 60.25 23.3M
2024-01-10 53.20 55.58 52.56 53.58 9.7M
2024-01-09 53.40 55.27 51.70 53.58 9.9M
2024-01-08 54.76 56.00 53.24 53.33 7.8M
2024-01-05 56.14 57.34 54.36 54.84 9.8M
2024-01-04 58.21 58.50 56.11 56.18 9.4M
2024-01-03 58.60 59.41 58.19 58.85 8.2M
2024-01-02 61.28 61.37 58.42 58.48 10.8M