德明利

001309
🏛️ 中国 →
186.08
最后更新: 2025-09-29
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 29.75 29.84 28.88 29.15 2.1M
2022-12-29 29.31 29.92 29.17 29.52 2.0M
2022-12-28 30.69 30.69 29.31 29.31 2.9M
2022-12-27 30.55 31.09 29.69 30.69 3.0M
2022-12-26 30.03 30.89 29.96 30.54 2.1M
2022-12-23 31.47 31.96 29.15 29.87 4.1M
2022-12-22 32.87 32.95 31.48 31.71 2.6M
2022-12-21 34.51 34.89 32.04 32.93 3.9M
2022-12-20 33.91 36.23 33.79 34.34 4.1M
2022-12-19 36.19 36.19 33.50 33.51 4.2M
2022-12-16 36.42 36.42 35.07 36.26 3.9M
2022-12-15 37.74 38.60 36.05 36.20 6.1M
2022-12-14 40.50 40.99 37.36 37.36 5.5M
2022-12-13 38.68 39.45 37.85 39.12 4.3M
2022-12-12 37.77 39.63 37.52 38.54 5.7M
2022-12-09 36.96 38.71 36.96 37.50 3.6M
2022-12-08 37.54 38.09 37.29 37.30 3.1M
2022-12-07 37.42 37.90 36.21 37.48 5.1M
2022-12-06 37.91 38.94 36.81 37.42 6.2M
2022-12-05 37.23 38.40 36.63 37.24 7.8M
2022-12-02 34.23 37.47 33.94 37.25 11.8M
2022-12-01 32.14 35.09 32.03 35.09 12.5M
2022-11-30 31.96 32.28 31.59 31.90 1.9M
2022-11-29 32.42 32.47 31.76 32.19 2.8M
2022-11-28 31.85 32.95 31.68 32.15 2.5M
2022-11-25 32.36 33.79 32.14 32.58 2.5M
2022-11-24 33.03 33.16 32.31 32.41 2.6M
2022-11-23 33.22 34.06 32.00 32.91 3.5M
2022-11-22 33.52 34.61 32.87 33.34 4.2M
2022-11-21 33.45 34.70 33.45 33.87 4.4M
2022-11-18 33.36 33.85 32.86 33.43 5.4M
2022-11-17 31.65 34.51 30.94 33.53 7.7M
2022-11-16 32.58 32.86 31.74 31.83 4.1M
2022-11-15 31.32 33.24 31.23 32.64 6.8M
2022-11-14 30.75 31.98 30.32 31.67 4.1M
2022-11-11 32.25 32.69 31.13 31.20 5.8M
2022-11-10 30.76 32.91 30.54 31.76 7.0M
2022-11-09 31.04 31.32 30.50 30.93 2.6M
2022-11-08 31.45 31.48 30.55 31.13 3.5M
2022-11-07 30.67 31.65 30.67 31.44 4.3M
2022-11-04 30.52 31.37 30.13 31.16 5.0M
2022-11-03 30.04 31.14 29.69 30.92 4.3M
2022-11-02 29.87 30.99 29.84 30.12 4.9M
2022-11-01 29.63 30.21 29.20 29.93 4.4M
2022-10-31 28.13 30.20 28.08 29.75 5.3M
2022-10-28 29.40 30.52 28.51 28.85 5.5M
2022-10-27 30.22 30.78 29.50 29.53 5.6M
2022-10-26 28.85 31.82 28.56 30.77 6.9M
2022-10-25 29.54 30.08 28.35 28.93 4.0M
2022-10-24 29.74 30.42 29.42 29.67 4.7M
2022-10-21 31.08 31.08 28.75 29.71 7.5M
2022-10-20 28.19 31.14 28.13 31.14 6.6M
2022-10-19 28.74 29.23 28.31 28.31 1.6M
2022-10-18 29.18 29.28 28.32 28.68 1.9M
2022-10-17 28.50 29.67 28.50 29.28 2.1M
2022-10-14 28.54 29.01 28.05 28.69 2.1M
2022-10-13 27.52 28.90 27.42 28.30 2.9M
2022-10-12 26.31 28.64 26.10 28.21 3.8M
2022-10-11 26.01 27.58 25.51 26.64 2.6M
2022-10-10 27.78 28.01 25.55 25.80 2.7M
2022-09-30 28.81 28.97 27.64 27.74 2.1M
2022-09-29 29.50 29.54 28.57 28.98 2.2M
2022-09-28 30.15 30.71 28.80 29.09 3.9M
2022-09-27 27.39 30.17 27.39 30.17 3.0M
2022-09-26 27.49 28.15 27.26 27.42 1.8M
2022-09-23 29.93 30.08 27.73 27.94 4.2M
2022-09-22 29.29 30.71 29.28 29.84 2.2M
2022-09-21 29.67 30.14 28.78 29.56 2.0M
2022-09-20 29.19 30.39 28.75 29.80 2.7M
2022-09-19 29.54 30.46 28.74 29.18 2.6M
2022-09-16 29.79 30.50 29.79 29.95 2.2M
2022-09-15 31.53 31.76 29.79 29.90 3.7M
2022-09-14 29.95 31.70 29.13 31.51 3.9M
2022-09-13 30.76 31.86 30.55 31.02 2.6M
2022-09-09 31.54 32.02 30.47 30.77 3.2M
2022-09-08 31.98 32.33 31.52 31.54 4.3M
2022-09-07 32.03 33.90 31.92 32.42 6.6M
2022-09-06 31.64 32.65 31.21 32.28 5.8M
2022-09-05 31.32 32.33 30.29 31.61 7.3M
2022-09-02 28.49 31.28 28.20 31.28 5.2M
2022-09-01 29.36 30.05 28.24 28.43 3.2M
2022-08-31 30.30 30.65 28.79 29.27 3.5M
2022-08-30 30.97 31.26 30.22 30.53 2.7M
2022-08-29 30.66 31.57 30.41 30.90 2.9M
2022-08-26 32.69 32.91 30.93 31.23 3.6M
2022-08-25 33.52 34.15 31.76 32.42 4.9M
2022-08-24 35.52 35.82 33.35 33.50 5.1M
2022-08-23 35.52 37.13 35.07 35.77 5.1M
2022-08-22 38.47 38.74 35.35 35.79 6.6M
2022-08-19 38.57 40.43 38.47 39.13 6.0M
2022-08-18 37.68 39.12 37.68 38.88 3.6M
2022-08-17 40.36 40.65 37.75 38.38 4.9M
2022-08-16 39.36 40.92 38.46 39.60 4.8M
2022-08-15 37.13 40.17 37.09 39.19 5.5M
2022-08-12 39.51 40.00 37.25 37.25 7.3M
2022-08-11 39.42 41.10 39.42 39.50 6.5M
2022-08-10 39.57 42.20 39.56 39.58 7.2M
2022-08-09 38.90 41.21 37.58 40.93 8.7M
2022-08-08 43.41 43.41 40.21 40.21 10.3M
2022-08-05 40.47 45.06 39.54 44.68 11.5M
2022-08-04 40.66 42.77 38.08 40.96 10.3M
2022-08-03 38.55 43.41 37.80 40.59 12.4M
2022-08-02 35.88 39.47 35.60 39.47 12.1M
2022-08-01 36.08 38.13 33.30 35.88 14.2M
2022-07-29 32.15 34.68 31.84 34.68 10.8M
2022-07-28 30.96 31.64 30.32 31.52 9.3M
2022-07-27 29.69 31.39 29.08 30.69 9.6M
2022-07-26 30.79 32.31 29.92 30.24 7.7M
2022-07-25 30.95 32.63 30.52 31.14 9.4M
2022-07-22 31.05 32.97 28.99 32.20 13.8M
2022-07-21 27.84 31.20 27.78 31.20 8.7M
2022-07-20 27.36 29.36 27.32 28.37 8.4M
2022-07-19 27.36 28.45 26.84 27.65 7.0M
2022-07-18 27.51 29.66 26.70 27.80 11.2M
2022-07-15 24.78 27.56 24.76 27.56 10.6M
2022-07-14 24.74 25.39 24.74 25.06 7.3M
2022-07-13 25.82 26.47 24.80 24.82 12.6M
2022-07-12 27.40 27.89 27.40 27.40 7.1M
2022-07-11 37.19 37.19 30.44 30.44 22.2M
2022-07-08 33.82 33.82 33.82 33.82 0.6M
2022-07-07 30.74 30.74 30.74 30.74 0.5M
2022-07-06 27.95 27.95 27.95 27.95 0.2M
2022-07-05 25.41 25.41 25.41 25.41 0.1M
2022-07-04 23.10 23.10 23.10 23.10 0.1M
2022-07-01 17.50 21.00 17.50 21.00 0.7M