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
2023-12-29 67.96 73.22 67.71 72.99 4.0M
2023-12-28 68.97 68.97 65.42 68.11 1.6M
2023-12-27 69.39 70.06 68.49 69.16 1.1M
2023-12-26 69.62 69.62 68.19 69.17 0.6M
2023-12-25 70.02 70.23 68.79 69.21 0.8M
2023-12-22 71.51 71.75 67.79 70.33 1.8M
2023-12-21 68.29 70.37 66.92 70.25 1.4M
2023-12-20 68.47 68.69 67.54 68.31 0.8M
2023-12-19 69.39 69.92 68.07 68.81 1.0M
2023-12-18 70.34 70.34 67.69 69.00 1.2M
2023-12-15 70.39 70.95 69.26 70.42 1.1M
2023-12-14 70.51 71.92 70.39 70.67 1.4M
2023-12-13 71.15 72.12 70.23 70.39 0.9M
2023-12-12 68.70 72.69 68.70 71.39 3.0M
2023-12-11 67.61 68.81 66.83 68.70 1.4M
2023-12-08 65.23 68.04 65.16 67.69 1.7M
2023-12-07 67.52 67.70 65.17 65.42 1.8M
2023-12-06 66.68 68.08 66.68 67.72 1.1M
2023-12-05 70.09 70.25 66.62 66.93 2.2M
2023-12-04 71.53 72.69 70.08 70.26 1.5M
2023-12-01 70.22 71.92 69.65 71.45 1.6M
2023-11-30 70.22 70.88 68.16 70.85 1.6M
2023-11-29 70.02 72.15 69.91 70.69 1.7M
2023-11-28 69.82 72.31 69.20 69.89 2.7M
2023-11-27 66.69 69.42 65.45 69.20 2.7M
2023-11-24 68.46 68.46 66.15 66.72 1.5M
2023-11-23 66.04 69.14 64.75 68.45 3.0M
2023-11-22 68.39 68.39 65.69 66.11 3.3M
2023-11-21 74.15 74.15 68.37 69.12 5.6M
2023-11-20 75.19 75.20 72.69 74.17 3.2M
2023-11-17 74.70 75.77 74.07 75.19 1.3M
2023-11-16 75.77 76.52 74.65 74.71 1.8M
2023-11-15 77.32 79.91 76.15 76.65 2.7M
2023-11-14 75.88 78.45 75.15 77.22 2.6M
2023-11-13 75.53 77.31 73.87 76.59 3.7M
2023-11-10 70.39 77.54 69.91 77.45 4.9M
2023-11-09 71.01 72.75 69.85 70.49 1.9M
2023-11-08 70.50 72.31 69.62 70.89 2.1M
2023-11-07 70.62 71.52 69.23 71.04 2.0M
2023-11-06 70.77 71.75 69.39 71.46 1.9M
2023-11-03 67.94 70.70 67.69 70.38 2.1M
2023-11-02 70.38 70.96 67.32 67.92 2.5M
2023-11-01 71.19 72.29 69.69 70.38 1.6M
2023-10-31 73.85 74.23 70.84 71.63 2.1M
2023-10-30 68.08 72.54 67.67 72.45 3.6M
2023-10-27 66.93 72.04 66.61 69.08 3.6M
2023-10-26 67.55 69.28 64.62 66.72 2.8M
2023-10-25 69.22 69.65 66.59 68.23 2.4M
2023-10-24 67.12 70.61 65.32 68.77 3.1M
2023-10-23 65.48 68.31 64.99 67.30 3.0M
2023-10-20 67.43 68.59 65.89 66.14 2.4M
2023-10-19 67.39 69.61 66.78 67.31 3.4M
2023-10-18 70.92 71.52 67.86 68.85 3.6M
2023-10-17 70.06 73.77 69.09 72.61 6.0M
2023-10-16 65.89 72.69 65.86 70.46 6.6M
2023-10-13 62.26 67.31 61.96 66.69 5.7M
2023-10-12 61.60 63.17 60.42 62.99 3.2M
2023-10-11 62.12 62.82 60.73 61.54 3.0M
2023-10-10 61.22 63.51 60.59 62.40 4.9M
2023-10-09 57.95 62.75 57.95 61.69 5.5M
2023-09-28 56.69 58.33 55.65 57.97 2.4M
2023-09-27 57.89 58.46 56.05 56.84 3.4M
2023-09-26 58.73 60.72 57.89 58.55 2.8M
2023-09-25 58.07 59.05 56.22 58.51 2.3M
2023-09-22 58.15 59.23 57.19 58.46 2.7M
2023-09-21 59.25 59.52 58.11 58.34 1.5M
2023-09-20 59.86 61.89 59.29 59.54 2.2M
2023-09-19 59.53 61.95 58.40 59.78 2.5M
2023-09-18 62.02 62.02 59.42 59.62 3.1M
2023-09-15 60.77 63.42 59.86 62.00 2.9M
2023-09-14 61.52 61.82 60.00 60.46 2.5M
2023-09-13 61.79 63.69 60.42 61.76 3.8M
2023-09-12 61.54 63.00 61.03 61.29 2.3M
2023-09-11 60.46 62.31 60.23 62.02 2.9M
2023-09-08 61.59 64.04 60.37 61.97 4.5M
2023-09-07 63.45 67.69 61.44 63.15 6.6M
2023-09-06 60.32 63.59 60.15 62.76 5.7M
2023-09-05 58.46 63.46 57.79 61.79 8.8M
2023-09-04 55.66 58.88 55.39 58.85 6.8M
2023-09-01 56.39 61.20 55.60 55.66 7.5M
2023-08-31 55.93 56.38 53.95 55.64 3.3M
2023-08-30 53.44 56.15 53.38 55.37 4.7M
2023-08-29 50.89 53.31 50.00 53.23 3.5M
2023-08-28 54.88 56.91 50.15 51.32 5.5M
2023-08-25 53.92 54.92 52.46 52.77 4.8M
2023-08-24 50.45 55.79 50.00 55.79 5.0M
2023-08-23 50.15 51.08 49.31 50.72 2.3M
2023-08-22 49.45 51.31 48.46 50.66 3.0M
2023-08-21 49.64 50.61 49.00 49.45 2.6M
2023-08-18 51.95 53.31 50.07 50.09 2.3M
2023-08-17 51.54 52.99 50.39 51.77 2.9M
2023-08-16 53.85 53.85 51.33 51.48 2.2M
2023-08-15 54.37 54.88 53.08 53.70 1.6M
2023-08-14 54.57 54.57 52.90 53.91 2.0M
2023-08-11 57.15 57.69 53.93 55.84 3.8M
2023-08-10 54.69 57.77 54.46 57.23 4.9M
2023-08-09 54.69 55.50 53.37 54.62 2.1M
2023-08-08 55.66 56.40 55.00 55.85 2.0M
2023-08-07 55.65 57.20 55.24 55.66 2.6M
2023-08-04 55.52 56.00 54.89 55.85 1.8M
2023-08-03 56.02 56.85 55.24 55.65 2.1M
2023-08-02 56.92 57.86 55.93 56.12 2.7M
2023-08-01 56.92 59.05 56.66 57.64 3.8M
2023-07-31 55.39 57.93 54.85 57.51 3.6M
2023-07-28 57.85 58.23 55.03 56.79 4.0M
2023-07-27 56.15 57.23 55.85 56.38 2.8M
2023-07-26 59.00 59.15 55.57 56.54 5.5M
2023-07-25 60.57 61.44 59.06 59.19 3.8M
2023-07-24 57.35 62.48 57.35 60.47 5.3M
2023-07-21 59.23 60.92 57.86 58.63 3.2M
2023-07-20 62.16 62.50 59.12 59.23 5.8M
2023-07-19 63.81 65.00 61.73 62.50 4.7M
2023-07-18 65.60 69.08 63.08 63.45 9.0M
2023-07-17 61.95 66.62 61.95 65.31 6.9M
2023-07-14 68.08 69.08 64.62 65.39 10.6M
2023-07-13 59.80 65.38 59.80 65.38 5.8M
2023-07-12 60.71 62.74 59.34 59.53 7.1M
2023-07-11 56.87 61.54 56.87 60.77 8.3M
2023-07-10 58.32 60.37 56.87 56.90 4.3M
2023-07-07 60.44 60.88 57.62 58.79 7.8M
2023-07-06 52.84 58.79 52.84 58.79 7.9M
2023-07-05 49.44 54.70 49.18 53.45 8.7M
2023-07-04 47.82 50.54 46.70 49.73 4.5M
2023-07-03 51.10 51.54 48.36 49.60 4.0M
2023-06-30 47.62 52.09 47.25 51.10 4.6M
2023-06-29 48.69 50.98 48.68 49.23 2.9M
2023-06-28 48.96 49.81 46.15 48.69 3.4M
2023-06-27 49.92 51.37 48.93 49.37 2.4M
2023-06-26 49.39 51.19 48.93 49.42 2.5M
2023-06-21 50.82 51.92 50.06 50.15 3.6M
2023-06-20 52.47 52.68 50.88 51.19 2.9M
2023-06-19 52.46 53.85 50.17 53.01 5.3M
2023-06-16 50.52 51.97 49.73 51.60 3.4M
2023-06-15 53.60 53.85 50.28 50.91 4.3M
2023-06-14 52.03 53.54 50.58 52.91 4.4M
2023-06-13 50.65 52.71 49.73 52.30 4.9M
2023-06-12 50.84 52.03 50.11 50.21 3.2M
2023-06-09 50.90 51.65 49.51 51.02 3.7M
2023-06-08 51.92 52.14 50.17 50.24 3.9M
2023-06-07 50.56 52.24 50.56 51.65 4.8M
2023-06-06 48.81 53.23 47.15 51.13 8.6M
2023-06-05 49.52 50.39 48.65 48.79 3.6M
2023-06-02 49.79 50.83 49.26 49.52 5.0M
2023-06-01 51.26 55.48 50.33 50.43 11.1M
2023-05-31 48.24 54.19 47.74 51.72 11.7M
2023-05-30 49.00 50.74 48.39 49.26 6.5M
2023-05-29 51.10 51.74 48.57 49.00 11.0M
2023-05-26 45.90 50.47 45.88 50.47 9.4M
2023-05-25 46.15 48.00 45.02 45.88 8.0M
2023-05-24 48.29 49.93 46.87 47.80 9.1M
2023-05-23 47.25 49.34 47.04 48.16 7.8M
2023-05-22 48.89 49.56 46.80 49.04 13.9M
2023-05-19 42.53 46.13 42.45 46.13 6.5M
2023-05-18 41.21 42.29 40.70 41.93 4.4M
2023-05-17 39.67 42.46 39.29 41.32 5.7M
2023-05-16 37.28 40.93 37.28 39.67 5.9M
2023-05-15 35.07 37.34 34.78 37.30 3.5M
2023-05-12 35.33 36.17 35.18 35.39 2.4M
2023-05-11 34.84 35.80 34.63 35.33 2.2M
2023-05-10 35.56 35.98 34.34 34.79 2.6M
2023-05-09 36.63 36.95 35.20 35.24 3.5M
2023-05-08 36.74 37.77 36.36 36.83 2.7M
2023-05-05 36.90 37.86 36.71 37.38 3.1M
2023-05-04 37.22 37.25 36.05 36.90 3.6M
2023-04-28 36.68 37.64 36.24 37.57 3.9M
2023-04-27 37.25 38.35 35.78 36.81 4.5M
2023-04-26 38.47 38.93 36.38 36.74 5.1M
2023-04-25 39.78 40.67 38.47 38.74 4.5M
2023-04-24 40.93 41.85 39.74 40.26 5.7M
2023-04-21 47.25 47.25 42.38 42.38 9.4M
2023-04-20 44.73 47.10 44.34 47.09 8.1M
2023-04-19 45.55 46.51 44.73 44.92 5.5M
2023-04-18 45.97 46.76 43.96 45.82 6.3M
2023-04-17 46.98 49.39 46.69 46.76 6.4M
2023-04-14 46.81 47.97 44.12 47.59 9.2M
2023-04-13 48.45 48.71 46.16 46.66 9.2M
2023-04-12 50.74 51.23 47.69 49.95 10.4M
2023-04-11 49.68 53.82 47.06 51.52 14.8M
2023-04-10 45.21 49.02 43.41 49.02 14.1M
2023-04-07 43.41 44.95 41.86 44.56 9.0M
2023-04-06 42.39 45.51 42.21 43.94 11.3M
2023-04-04 43.27 45.24 42.24 43.39 12.1M
2023-04-03 46.81 48.35 44.75 44.78 14.8M
2023-03-31 46.14 48.17 43.41 44.78 16.9M
2023-03-30 41.15 44.00 41.15 44.00 11.7M
2023-03-29 36.17 40.00 35.51 40.00 10.7M
2023-03-28 37.93 38.07 36.28 36.36 5.5M
2023-03-27 37.06 39.33 37.06 38.54 7.8M
2023-03-24 37.96 39.12 36.26 36.78 6.8M
2023-03-23 36.53 38.24 36.39 38.23 6.8M
2023-03-22 36.98 36.98 36.26 36.46 2.3M
2023-03-21 36.37 36.99 35.89 36.86 2.6M
2023-03-20 36.82 37.52 36.26 36.62 3.9M
2023-03-17 35.71 37.09 35.59 36.42 3.9M
2023-03-16 35.81 36.49 35.18 35.33 3.2M
2023-03-15 37.69 38.55 36.28 36.51 5.8M
2023-03-14 36.37 37.91 35.50 37.90 4.8M
2023-03-13 36.55 36.79 35.77 36.48 2.5M
2023-03-10 36.48 37.58 36.11 36.70 3.5M
2023-03-09 37.30 38.42 36.69 37.29 5.6M
2023-03-08 35.18 37.74 35.15 37.30 5.5M
2023-03-07 36.85 37.30 35.47 35.67 3.9M
2023-03-06 34.89 36.54 34.63 36.21 4.4M
2023-03-03 34.07 36.26 33.73 35.43 4.5M
2023-03-02 34.54 34.75 33.43 33.47 2.1M
2023-03-01 33.52 34.54 33.31 34.54 2.4M
2023-02-28 33.56 33.95 32.97 33.57 1.2M
2023-02-27 33.30 33.73 32.63 33.62 1.6M
2023-02-24 33.13 33.52 32.97 33.22 1.2M
2023-02-23 33.52 33.76 32.86 33.00 1.6M
2023-02-22 33.57 33.85 33.22 33.67 1.1M
2023-02-21 33.82 34.07 32.97 33.59 1.3M
2023-02-20 33.14 33.82 32.64 33.82 1.6M
2023-02-17 34.34 34.59 33.30 33.30 2.2M
2023-02-16 35.77 36.12 34.34 34.48 2.7M
2023-02-15 35.71 36.23 35.11 35.52 2.7M
2023-02-14 36.81 37.13 35.96 35.96 2.6M
2023-02-13 36.95 37.50 35.96 36.87 4.0M
2023-02-10 36.43 38.13 36.04 37.25 7.6M
2023-02-09 34.07 37.25 33.81 36.24 5.8M
2023-02-08 35.29 36.08 34.10 34.24 3.6M
2023-02-07 35.17 35.59 34.88 35.30 2.8M
2023-02-06 36.32 36.98 35.14 35.21 2.6M
2023-02-03 35.77 36.20 34.99 35.93 3.7M
2023-02-02 36.91 36.98 35.95 35.99 5.3M
2023-02-01 36.52 36.81 36.10 36.59 4.5M
2023-01-31 37.36 37.80 35.93 36.54 4.9M
2023-01-30 39.23 39.49 37.43 37.95 4.6M
2023-01-20 38.12 40.53 37.58 38.82 8.6M
2023-01-19 34.90 38.14 34.62 38.14 8.0M
2023-01-18 34.62 35.33 32.78 34.67 5.1M
2023-01-17 34.50 35.93 34.07 35.36 4.1M
2023-01-16 34.22 34.75 33.69 34.43 2.9M
2023-01-13 33.74 34.55 33.07 34.28 3.8M
2023-01-12 33.15 33.61 32.68 33.25 3.1M
2023-01-11 32.21 33.78 31.65 33.15 5.2M
2023-01-10 32.31 33.46 31.91 32.36 4.6M
2023-01-09 30.79 31.68 30.79 31.65 3.2M
2023-01-06 31.34 31.68 30.62 31.03 3.4M
2023-01-05 31.07 32.02 30.28 31.50 4.4M
2023-01-04 30.67 31.80 30.07 31.13 4.7M
2023-01-03 29.40 30.65 29.16 30.57 2.9M