德恩精工

300780
🏛️ 中国 →
17.19
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 19.47 19.94 19.31 19.82 3.8M
2023-12-28 18.99 19.51 18.71 19.39 4.1M
2023-12-27 18.81 19.03 18.69 18.95 2.9M
2023-12-26 19.30 19.33 18.73 18.81 4.7M
2023-12-25 19.22 19.52 19.10 19.34 2.6M
2023-12-22 19.67 19.77 19.25 19.28 4.0M
2023-12-21 19.71 19.75 19.02 19.63 5.6M
2023-12-20 19.82 20.03 19.57 19.57 3.7M
2023-12-19 19.74 19.91 19.44 19.83 4.9M
2023-12-18 20.04 20.15 19.66 19.82 4.8M
2023-12-15 20.50 20.70 20.04 20.13 7.4M
2023-12-14 20.85 21.32 20.54 20.57 11.0M
2023-12-13 20.91 21.55 20.58 21.26 18.1M
2023-12-12 20.57 20.75 20.33 20.64 6.4M
2023-12-11 20.06 20.79 19.96 20.74 9.4M
2023-12-08 19.90 20.48 19.81 20.25 7.8M
2023-12-07 19.94 20.27 19.87 19.88 6.3M
2023-12-06 20.08 20.67 20.03 20.06 6.7M
2023-12-05 21.00 21.17 20.30 20.30 8.9M
2023-12-04 21.04 21.42 20.79 21.23 7.9M
2023-12-01 20.66 21.37 20.35 21.12 10.1M
2023-11-30 20.93 21.80 20.40 20.91 11.5M
2023-11-29 20.65 21.43 20.61 20.81 11.3M
2023-11-28 21.75 21.95 20.37 20.88 17.6M
2023-11-27 24.38 24.40 21.63 21.65 22.6M
2023-11-24 25.63 27.60 24.83 25.27 28.5M
2023-11-23 24.50 26.30 24.29 26.04 26.8M
2023-11-22 23.61 25.24 23.40 24.86 25.9M
2023-11-21 24.30 24.34 23.70 23.82 17.0M
2023-11-20 23.00 24.33 22.98 24.29 22.3M
2023-11-17 22.88 23.06 22.67 22.98 7.9M
2023-11-16 23.56 23.56 22.83 22.88 9.3M
2023-11-15 23.38 23.78 23.23 23.57 11.3M
2023-11-14 23.67 23.67 22.75 23.45 12.9M
2023-11-13 23.05 23.75 22.95 23.58 13.5M
2023-11-10 22.88 23.29 22.64 22.95 10.2M
2023-11-09 23.10 23.88 22.89 23.16 17.5M
2023-11-08 23.26 23.38 22.80 23.15 13.7M
2023-11-07 22.55 23.57 22.37 23.33 19.6M
2023-11-06 21.75 22.57 21.75 22.52 15.2M
2023-11-03 21.81 22.30 21.56 21.88 19.0M
2023-11-02 21.79 21.96 21.15 21.20 9.1M
2023-11-01 22.48 22.48 21.66 21.68 10.6M
2023-10-31 22.86 22.89 22.03 22.32 10.8M
2023-10-30 22.68 23.20 22.50 22.85 11.1M
2023-10-27 23.02 23.20 22.01 22.85 16.2M
2023-10-26 22.74 23.34 22.52 23.30 15.6M
2023-10-25 22.71 23.12 22.50 22.89 13.3M
2023-10-24 22.31 22.93 22.22 22.72 11.1M
2023-10-23 22.42 23.05 22.23 22.36 10.6M
2023-10-20 23.83 24.19 22.55 22.70 15.8M
2023-10-19 24.80 25.32 24.06 24.10 14.3M
2023-10-18 24.83 25.17 24.46 25.09 13.2M
2023-10-17 25.60 26.36 24.36 24.83 17.5M
2023-10-16 25.55 26.37 25.03 25.89 18.4M
2023-10-13 27.64 27.64 25.71 25.76 25.2M
2023-10-12 27.49 27.99 26.88 27.78 21.7M
2023-10-11 27.31 28.28 26.58 28.01 26.9M
2023-10-10 29.56 29.90 27.55 27.79 37.6M
2023-10-09 30.58 31.65 29.50 31.00 37.2M
2023-09-28 36.00 36.96 30.78 31.66 53.3M
2023-09-27 33.00 34.20 32.35 34.20 30.4M
2023-09-26 25.30 28.50 25.15 28.50 27.9M
2023-09-25 21.76 23.75 21.76 23.75 35.5M
2023-09-22 17.90 21.36 17.90 19.79 39.2M
2023-09-21 18.10 19.36 17.12 17.80 28.1M
2023-09-20 16.78 17.68 16.67 17.68 17.6M
2023-09-19 16.62 17.48 16.31 17.11 18.4M
2023-09-18 14.86 17.10 14.86 16.77 17.5M
2023-09-15 17.30 17.59 15.53 15.56 13.3M
2023-09-14 15.83 17.62 15.55 16.67 13.8M
2023-09-13 16.26 16.28 15.50 15.84 6.1M
2023-09-12 16.32 16.58 16.07 16.14 6.3M
2023-09-11 16.61 16.76 16.11 16.40 9.2M
2023-09-08 16.36 17.35 16.35 16.73 14.4M
2023-09-07 16.50 17.48 16.30 16.81 13.6M
2023-09-06 16.61 16.69 16.20 16.59 6.9M
2023-09-05 16.69 16.97 16.49 16.58 9.7M
2023-09-04 16.46 17.35 16.11 17.00 16.4M
2023-09-01 16.00 16.30 15.69 16.25 6.2M
2023-08-31 15.90 16.34 15.70 15.98 6.3M
2023-08-30 15.72 16.20 15.65 16.16 10.4M
2023-08-29 14.26 15.65 14.23 15.64 9.6M
2023-08-28 15.02 15.13 14.23 14.26 4.9M
2023-08-25 14.77 14.78 14.24 14.26 4.5M
2023-08-24 15.40 15.40 14.70 14.78 6.2M
2023-08-23 15.30 15.75 14.78 15.49 7.6M
2023-08-22 15.33 15.45 14.95 15.31 5.3M
2023-08-21 15.64 15.76 15.20 15.33 5.7M
2023-08-18 15.87 16.26 15.67 15.70 9.3M
2023-08-17 14.90 16.04 14.85 15.87 10.9M
2023-08-16 15.22 15.33 14.89 14.89 4.1M
2023-08-15 15.52 15.70 15.22 15.27 3.6M
2023-08-14 15.24 15.48 15.19 15.46 3.1M
2023-08-11 15.50 15.65 15.29 15.31 4.0M
2023-08-10 15.72 15.77 15.42 15.45 3.8M
2023-08-09 15.74 15.85 15.59 15.63 4.3M
2023-08-08 16.18 16.23 15.78 15.88 5.5M
2023-08-07 16.03 16.29 15.95 16.08 6.4M
2023-08-04 15.69 16.22 15.63 16.01 6.7M
2023-08-03 15.80 16.09 15.60 15.72 6.0M
2023-08-02 15.71 16.03 15.59 15.84 6.1M
2023-08-01 15.81 15.85 15.50 15.70 4.8M
2023-07-31 15.97 16.16 15.76 15.81 5.4M
2023-07-28 15.90 16.16 15.70 15.93 5.1M
2023-07-27 16.06 16.35 15.88 15.94 5.2M
2023-07-26 16.46 16.48 15.90 16.09 7.6M
2023-07-25 16.85 16.85 16.36 16.48 7.4M
2023-07-24 16.44 16.74 16.15 16.55 8.2M
2023-07-21 17.24 17.28 16.13 16.29 14.9M
2023-07-20 17.09 18.21 16.70 17.68 17.8M
2023-07-19 17.80 17.89 16.80 17.08 15.7M
2023-07-18 17.73 18.58 17.46 18.00 18.5M
2023-07-17 17.86 18.39 17.29 17.50 14.4M
2023-07-14 18.35 19.40 18.01 18.12 20.3M
2023-07-13 19.80 19.92 18.61 18.73 23.8M
2023-07-12 19.34 21.58 19.00 20.80 35.0M
2023-07-11 19.75 20.32 18.89 19.57 28.0M
2023-07-10 21.10 21.77 19.19 19.45 34.6M
2023-07-07 17.20 20.56 17.20 20.56 32.7M
2023-07-06 16.49 17.70 15.91 17.13 21.1M
2023-07-05 17.92 17.92 16.50 16.78 23.1M
2023-07-04 17.17 18.88 17.03 18.74 26.2M
2023-07-03 18.05 18.50 17.20 17.20 18.8M
2023-06-30 18.01 18.80 17.59 18.02 31.5M
2023-06-29 15.70 18.64 15.52 18.64 34.0M
2023-06-28 14.43 16.60 13.81 15.53 25.8M
2023-06-27 14.99 15.18 14.41 14.69 24.0M
2023-06-26 14.01 17.17 13.94 15.95 28.7M
2023-06-21 14.39 14.73 14.23 14.31 6.2M
2023-06-20 13.89 14.56 13.78 14.39 6.6M
2023-06-19 13.82 14.24 13.82 14.05 3.0M
2023-06-16 14.26 14.47 13.96 14.03 4.4M
2023-06-15 13.58 14.17 13.52 14.04 4.4M
2023-06-14 13.69 13.74 13.43 13.62 2.0M
2023-06-13 13.45 13.76 13.44 13.69 1.8M
2023-06-12 13.25 13.59 13.14 13.53 2.2M
2023-06-09 13.23 13.42 13.14 13.20 1.4M
2023-06-08 13.49 13.49 13.16 13.18 1.3M
2023-06-07 13.16 13.44 13.08 13.38 1.9M
2023-06-06 13.67 13.67 13.13 13.15 2.2M
2023-06-05 13.59 13.74 13.53 13.61 1.3M
2023-06-02 13.88 13.88 13.57 13.59 1.7M
2023-06-01 13.68 13.90 13.60 13.74 2.5M
2023-05-31 13.78 13.89 13.61 13.68 1.6M
2023-05-30 13.71 13.82 13.53 13.79 2.3M
2023-05-29 14.00 14.11 13.67 13.72 2.1M
2023-05-26 13.99 14.15 13.70 14.01 3.1M
2023-05-25 14.03 14.19 13.80 14.05 3.6M
2023-05-24 13.56 14.25 13.54 14.03 4.3M
2023-05-23 13.74 13.88 13.56 13.64 3.3M
2023-05-22 13.39 13.82 13.37 13.72 3.5M
2023-05-19 13.33 13.46 13.25 13.38 3.2M
2023-05-18 12.92 13.44 12.89 13.38 6.0M
2023-05-17 12.48 12.92 12.48 12.87 3.0M
2023-05-16 12.48 12.60 12.41 12.53 1.9M
2023-05-15 12.32 12.49 12.25 12.49 1.6M
2023-05-12 12.45 12.49 12.26 12.29 1.6M
2023-05-11 12.32 12.55 12.30 12.49 2.1M
2023-05-10 12.16 12.37 12.13 12.32 1.7M
2023-05-09 12.53 12.54 12.17 12.17 3.3M
2023-05-08 12.60 12.66 12.46 12.53 2.0M
2023-05-05 12.62 12.67 12.40 12.52 2.5M
2023-05-04 12.69 12.80 12.56 12.66 2.9M
2023-04-28 12.43 12.73 12.43 12.69 3.0M
2023-04-27 12.46 12.62 12.34 12.43 3.0M
2023-04-26 12.38 12.61 12.29 12.47 3.9M
2023-04-25 12.45 12.54 12.18 12.38 5.3M
2023-04-24 12.87 12.87 12.36 12.49 7.5M
2023-04-21 14.60 14.60 12.91 13.04 16.0M
2023-04-20 16.02 16.09 15.62 15.73 2.7M
2023-04-19 16.07 16.25 15.93 16.02 1.8M
2023-04-18 16.45 16.47 15.98 16.06 2.5M
2023-04-17 16.46 16.78 16.32 16.47 2.6M
2023-04-14 16.31 16.60 16.10 16.52 3.1M
2023-04-13 16.66 16.70 16.17 16.22 4.1M
2023-04-12 16.35 16.76 16.25 16.67 4.9M
2023-04-11 16.44 16.46 16.07 16.33 2.8M
2023-04-10 16.25 16.88 16.22 16.47 5.6M
2023-04-07 15.81 16.63 15.81 16.31 5.6M
2023-04-06 15.78 15.98 15.46 15.90 2.6M
2023-04-04 16.22 16.22 15.62 15.71 3.3M
2023-04-03 16.11 16.20 15.89 16.18 2.5M
2023-03-31 16.02 16.24 15.96 16.16 1.9M
2023-03-30 16.15 16.17 15.84 15.96 2.0M
2023-03-29 16.26 16.38 16.05 16.15 2.7M
2023-03-28 16.42 16.80 16.20 16.22 3.3M
2023-03-27 16.33 16.59 16.13 16.42 3.7M
2023-03-24 15.98 16.48 15.82 16.46 5.2M
2023-03-23 15.91 15.93 15.78 15.93 1.5M
2023-03-22 15.67 15.90 15.66 15.90 1.7M
2023-03-21 15.39 15.66 15.16 15.66 2.2M
2023-03-20 15.46 15.47 15.01 15.32 2.1M
2023-03-17 15.52 15.65 15.42 15.49 1.6M
2023-03-16 15.75 15.79 15.30 15.40 2.0M
2023-03-15 15.45 15.86 15.42 15.71 1.9M
2023-03-14 15.79 15.86 15.19 15.45 2.7M
2023-03-13 15.88 16.09 15.56 15.87 2.2M
2023-03-10 16.02 16.17 15.86 16.06 2.0M
2023-03-09 15.90 16.20 15.74 16.13 2.4M
2023-03-08 15.51 15.82 15.51 15.78 1.5M
2023-03-07 16.00 16.00 15.52 15.53 2.4M
2023-03-06 16.08 16.13 15.84 15.94 1.8M
2023-03-03 15.95 16.13 15.72 15.89 2.3M
2023-03-02 16.18 16.24 15.93 15.94 2.5M
2023-03-01 16.19 16.19 16.01 16.14 1.8M
2023-02-28 15.94 16.15 15.89 16.11 2.2M
2023-02-27 16.03 16.25 15.85 15.93 2.2M
2023-02-24 16.00 16.12 15.88 16.08 2.2M
2023-02-23 15.93 16.14 15.90 16.04 2.7M
2023-02-22 15.82 16.08 15.74 16.00 2.8M
2023-02-21 15.76 15.92 15.68 15.83 1.9M
2023-02-20 15.55 15.79 15.50 15.76 2.1M
2023-02-17 15.61 15.91 15.51 15.54 3.2M
2023-02-16 16.13 16.13 15.50 15.60 4.6M
2023-02-15 15.98 16.17 15.93 16.11 2.8M
2023-02-14 16.15 16.15 15.92 15.98 2.5M
2023-02-13 15.95 16.13 15.86 16.05 3.1M
2023-02-10 15.84 16.06 15.77 15.86 2.9M
2023-02-09 15.75 15.99 15.71 15.94 2.8M
2023-02-08 15.86 15.98 15.72 15.77 2.8M
2023-02-07 15.65 16.08 15.60 15.98 4.8M
2023-02-06 15.59 15.72 15.53 15.64 2.6M
2023-02-03 15.68 15.80 15.41 15.62 4.0M
2023-02-02 15.72 16.01 15.62 15.71 4.6M
2023-02-01 15.40 15.78 15.36 15.74 5.3M
2023-01-31 15.32 15.58 15.31 15.58 3.5M
2023-01-30 15.31 15.55 15.27 15.50 4.5M
2023-01-20 15.05 15.20 14.99 15.18 3.8M
2023-01-19 14.73 14.97 14.73 14.91 2.9M
2023-01-18 14.88 14.95 14.69 14.86 2.7M
2023-01-17 14.73 14.92 14.60 14.90 2.8M
2023-01-16 14.65 14.81 14.62 14.70 3.3M
2023-01-13 14.68 14.81 14.58 14.68 2.9M
2023-01-12 14.47 14.81 14.31 14.77 5.3M
2023-01-11 14.46 14.46 14.24 14.26 2.1M
2023-01-10 14.50 14.55 14.35 14.45 3.1M
2023-01-09 14.66 14.76 14.43 14.53 2.4M
2023-01-06 14.48 14.68 14.43 14.53 2.6M
2023-01-05 14.35 14.55 14.27 14.49 2.6M
2023-01-04 14.38 14.45 14.15 14.35 1.9M
2023-01-03 13.88 14.43 13.86 14.37 3.4M