德科立

688205
🏛️ 中国 →
119.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 124.40 126.26 124.40 125.94 730.8K
09:35 125.85 126.16 124.50 124.66 402.3K
09:40 124.66 126.00 123.80 123.80 410.3K
09:45 123.60 125.98 123.50 125.20 460.7K
09:50 125.29 125.29 122.17 122.57 602.1K
09:55 122.68 122.90 120.52 122.10 1,176.5K
10:00 122.47 123.22 121.54 122.10 387.7K
10:05 122.19 122.80 121.02 122.80 240.4K
10:10 122.80 122.80 121.40 122.19 309.6K
10:15 122.22 122.61 121.30 121.46 174.0K
10:20 121.53 122.50 121.00 122.44 198.0K
10:25 122.43 122.65 122.00 122.58 156.4K
10:30 122.58 122.72 122.01 122.35 152.2K
10:35 122.44 122.44 121.55 121.60 101.6K
10:40 121.57 122.00 121.33 121.66 126.8K
10:45 121.69 122.51 121.69 122.32 70.6K
10:50 122.48 123.20 122.48 123.20 135.0K
10:55 123.30 123.99 123.10 123.99 102.9K
11:00 124.01 125.20 124.01 124.38 269.0K
11:05 124.05 124.05 123.30 123.81 69.7K
11:10 123.97 124.00 123.11 123.60 83.0K
11:15 123.60 123.60 122.65 122.71 38.7K
11:20 122.71 122.71 122.01 122.21 94.3K
11:25 122.26 122.50 121.83 122.15 172.4K
13:00 122.15 122.36 121.20 121.58 206.0K
13:05 121.73 122.06 121.50 121.76 61.8K
13:10 121.89 122.36 121.66 122.30 105.4K
13:15 122.14 122.50 122.00 122.33 53.1K
13:20 122.35 122.80 122.26 122.70 63.7K
13:25 122.60 122.88 122.40 122.47 92.6K
13:30 122.67 123.00 121.68 121.75 98.7K
13:35 121.75 121.98 121.45 121.72 58.7K
13:40 121.68 121.95 121.58 121.61 102.5K
13:45 121.61 122.50 121.53 122.48 101.3K
13:50 122.59 123.19 121.00 121.93 115.6K
13:55 121.95 121.95 121.00 121.07 266.7K
14:00 121.02 121.45 121.02 121.45 100.7K
14:05 121.40 121.68 120.80 120.97 117.8K
14:10 120.96 120.96 120.32 120.56 179.6K
14:15 120.56 121.06 120.46 120.82 105.1K
14:20 120.82 121.15 120.48 120.48 101.8K
14:25 120.48 120.58 120.21 120.50 137.9K
14:30 120.50 120.74 120.00 120.15 221.9K
14:35 120.16 120.51 119.81 119.91 203.9K
14:40 119.85 121.35 119.83 121.06 185.4K
14:45 121.05 121.79 120.70 120.73 247.8K
14:50 120.73 120.94 119.89 120.10 242.2K
14:55 120.00 120.17 119.83 119.90 89.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 124.38 126.37 119.70 119.70 10.0M
2025-09-25 127.00 132.33 125.59 126.51 12.9M
2025-09-24 129.54 131.99 124.51 129.40 12.6M
2025-09-23 147.50 151.35 126.01 133.00 23.4M
2025-09-22 153.99 161.80 143.01 148.00 18.7M
2025-09-19 145.00 161.70 143.00 154.00 21.9M
2025-09-18 115.90 140.40 114.00 140.40 22.7M
2025-09-17 112.50 122.00 108.31 117.00 18.7M
2025-09-16 96.90 106.10 94.87 105.60 13.7M
2025-09-15 97.00 97.99 94.58 95.40 8.7M
2025-09-12 97.99 99.68 94.00 96.80 12.1M
2025-09-11 96.30 105.00 94.07 100.85 15.2M
2025-09-10 101.40 102.24 95.01 97.70 10.6M
2025-09-09 98.00 101.94 96.36 98.29 7.0M
2025-09-08 107.00 107.01 97.09 97.93 12.6M
2025-09-05 99.88 109.99 96.59 106.40 13.9M
2025-09-04 112.00 117.00 94.01 95.40 12.8M
2025-09-03 106.69 114.22 103.00 107.53 9.1M
2025-09-02 118.88 120.00 105.00 106.70 15.0M
2025-09-01 124.50 131.33 113.58 124.99 14.8M
2025-08-29 115.00 125.00 104.10 125.00 17.6M
2025-08-28 101.04 120.00 101.04 116.77 16.1M
2025-08-27 94.22 108.78 93.58 101.01 15.9M
2025-08-26 96.23 103.50 94.40 95.05 17.6M
2025-08-25 103.28 108.52 95.00 99.57 24.6M
2025-08-22 86.80 93.44 84.20 90.43 14.0M
2025-08-21 88.80 90.00 85.93 86.22 9.7M
2025-08-20 88.00 90.00 82.95 89.25 13.4M
2025-08-19 86.00 97.98 86.00 90.01 23.9M
2025-08-18 70.60 82.92 70.60 82.92 12.1M
2025-08-15 71.88 73.33 69.06 69.10 11.1M
2025-08-14 77.30 77.30 70.51 72.01 10.6M
2025-08-13 71.91 78.40 71.04 77.30 10.5M
2025-08-12 70.00 73.38 69.01 72.83 8.8M
2025-08-11 64.99 73.94 64.70 70.07 12.3M
2025-08-08 64.45 65.54 63.62 64.29 5.0M
2025-08-07 65.01 68.50 63.88 64.99 8.2M
2025-08-06 67.19 68.27 65.30 65.79 5.7M
2025-08-05 67.76 68.74 65.01 67.19 7.5M
2025-08-04 65.70 69.97 63.09 67.76 10.7M
2025-08-01 64.21 69.50 62.11 66.05 15.7M
2025-07-31 66.24 68.00 64.60 65.02 12.9M
2025-07-30 65.00 66.44 64.17 64.94 12.5M
2025-07-29 56.33 66.83 56.32 64.48 23.8M
2025-07-28 55.18 56.39 55.03 55.75 5.2M
2025-07-25 55.40 55.80 54.92 55.29 3.9M
2025-07-24 57.85 57.90 54.80 55.41 8.4M
2025-07-23 57.77 57.99 56.00 56.99 7.0M
2025-07-22 57.85 62.28 57.83 58.31 11.4M
2025-07-21 60.85 61.84 58.00 58.00 11.2M
2025-07-18 64.77 65.30 61.03 61.17 11.0M
2025-07-17 58.78 65.89 58.18 65.16 13.8M
2025-07-16 60.83 62.68 59.03 59.21 7.1M
2025-07-15 60.11 63.89 59.02 60.86 9.8M
2025-07-14 58.74 60.67 58.20 58.93 5.3M
2025-07-11 60.07 60.38 57.60 58.72 6.1M
2025-07-10 58.44 61.66 58.12 60.00 7.2M
2025-07-09 58.42 60.15 57.99 58.01 4.2M
2025-07-08 56.21 59.45 56.21 58.90 5.6M
2025-07-07 58.00 58.86 55.36 57.72 7.0M
2025-07-04 62.57 62.72 58.88 59.30 6.7M
2025-07-03 59.69 63.80 59.69 62.47 8.5M
2025-07-02 60.77 60.77 58.82 59.42 4.7M
2025-07-01 62.06 62.30 59.59 61.38 6.6M
2025-06-30 62.10 63.92 61.23 62.69 8.4M
2025-06-27 60.00 64.48 57.95 62.99 9.6M
2025-06-26 61.28 62.78 60.00 60.30 7.0M
2025-06-25 61.66 63.06 59.59 60.45 7.3M
2025-06-24 61.60 63.53 60.90 61.63 5.8M
2025-06-23 65.82 65.82 60.62 61.55 10.0M
2025-06-20 73.99 74.00 65.60 65.82 10.0M
2025-06-19 73.01 77.55 71.18 74.45 5.7M
2025-06-18 70.13 75.98 68.00 75.23 6.0M
2025-06-17 68.46 72.00 67.85 70.33 4.8M
2025-06-16 64.00 69.88 64.00 68.90 7.2M
2025-06-13 64.20 66.66 63.18 64.82 4.6M
2025-06-12 62.67 68.88 62.04 65.30 9.1M
2025-06-11 63.07 66.17 62.68 63.02 6.0M
2025-06-10 61.30 66.68 59.48 64.26 9.3M
2025-06-09 61.41 63.90 60.61 61.51 8.7M
2025-06-06 62.65 64.20 60.41 61.08 10.7M
2025-06-05 59.13 71.11 58.13 64.39 15.3M
2025-06-04 53.58 61.67 53.58 59.62 9.7M
2025-06-03 55.25 56.48 52.50 53.44 5.4M
2025-05-30 57.32 58.06 55.32 55.71 4.7M
2025-05-29 58.58 59.95 56.38 59.00 7.9M
2025-05-28 53.80 58.13 53.25 57.29 8.4M
2025-05-27 54.29 55.55 52.61 53.25 6.0M
2025-05-26 51.76 54.62 51.05 54.46 7.8M
2025-05-23 51.92 52.22 50.39 51.15 5.8M
2025-05-22 48.28 52.62 47.95 52.19 10.6M
2025-05-21 61.35 66.50 61.11 63.29 7.1M
2025-05-20 61.92 63.50 60.83 61.60 3.3M
2025-05-19 63.74 64.64 61.83 62.02 3.0M
2025-05-16 61.02 64.43 61.02 63.32 4.7M
2025-05-15 66.10 66.13 61.54 61.85 6.9M
2025-05-14 67.43 70.93 65.87 66.30 7.0M
2025-05-13 67.64 68.20 65.50 65.99 4.3M
2025-05-12 67.28 70.00 65.33 66.32 5.5M
2025-05-09 66.72 68.01 65.00 66.13 6.2M
2025-05-08 63.09 68.24 63.09 68.01 11.3M
2025-05-07 64.86 65.30 62.63 63.28 6.0M
2025-05-06 60.30 64.88 60.30 64.09 12.7M
2025-04-30 52.20 60.49 51.29 59.70 12.7M
2025-04-29 51.31 51.78 50.11 51.73 2.7M
2025-04-28 52.36 53.54 50.85 51.02 4.5M
2025-04-25 51.25 54.66 50.00 52.78 7.1M
2025-04-24 53.21 54.88 52.55 52.85 4.4M
2025-04-23 51.45 54.89 51.11 53.71 6.3M
2025-04-22 51.03 51.56 50.38 50.76 2.2M
2025-04-21 50.50 51.46 50.13 51.31 2.9M
2025-04-18 49.67 50.66 49.67 50.15 1.8M
2025-04-17 50.38 51.46 50.00 50.17 2.0M
2025-04-16 50.69 51.46 49.30 50.54 3.3M
2025-04-15 52.15 52.36 50.78 51.37 2.5M
2025-04-14 53.00 53.25 51.68 51.98 3.3M
2025-04-11 49.19 52.20 49.19 51.16 3.9M
2025-04-10 50.00 52.50 50.00 50.26 5.8M
2025-04-09 45.62 47.85 42.20 47.45 5.5M
2025-04-08 45.32 47.50 45.09 46.45 5.9M
2025-04-07 52.77 52.80 45.28 45.28 7.2M
2025-04-03 58.13 58.59 56.31 56.60 3.7M
2025-04-02 59.30 60.50 58.70 58.88 2.9M
2025-04-01 59.40 59.87 58.66 58.78 2.1M
2025-03-31 58.80 59.83 58.20 59.46 2.9M
2025-03-28 59.87 60.60 58.50 58.80 3.2M
2025-03-27 60.29 61.20 59.45 60.20 2.7M
2025-03-26 60.91 61.55 60.42 60.61 2.5M
2025-03-25 64.56 65.39 60.33 60.78 6.5M
2025-03-24 62.99 64.59 62.00 64.49 5.0M
2025-03-21 63.20 63.97 61.58 62.41 4.4M
2025-03-20 63.70 64.49 62.91 63.39 3.3M
2025-03-19 67.57 67.68 62.91 63.30 9.5M
2025-03-18 67.94 69.08 65.62 68.47 5.2M
2025-03-17 69.23 69.89 67.30 68.00 5.2M
2025-03-14 66.00 69.50 65.01 68.28 5.2M
2025-03-13 69.20 69.44 65.56 65.85 6.0M
2025-03-12 72.30 72.30 68.38 68.75 7.2M
2025-03-11 74.23 74.63 70.71 71.48 5.6M
2025-03-10 71.60 76.88 71.15 76.06 6.3M
2025-03-07 72.75 73.55 70.50 71.72 4.9M
2025-03-06 72.25 74.16 71.66 73.70 6.9M
2025-03-05 69.41 73.01 68.28 72.16 7.8M
2025-03-04 67.80 69.49 67.20 69.10 4.6M
2025-03-03 71.61 72.35 68.10 69.09 5.6M
2025-02-28 77.90 78.64 70.15 70.84 9.4M
2025-02-27 89.88 90.20 77.81 80.99 11.0M
2025-02-26 90.60 91.40 86.86 89.40 5.6M
2025-02-25 92.15 93.65 89.15 91.22 5.2M
2025-02-24 106.88 106.88 94.00 94.80 7.5M
2025-02-21 106.78 113.00 103.00 107.18 3.1M
2025-02-20 102.84 109.50 101.39 107.85 2.6M
2025-02-19 100.14 104.59 97.00 103.43 2.8M
2025-02-18 102.97 106.18 100.01 100.50 2.5M
2025-02-17 99.92 108.00 98.50 103.10 4.5M
2025-02-14 105.00 110.92 97.72 101.78 4.9M
2025-02-13 110.00 116.00 105.33 106.27 3.0M
2025-02-12 108.06 112.58 106.00 111.55 2.6M
2025-02-11 102.36 111.70 101.30 108.70 3.7M
2025-02-10 104.31 107.98 101.62 102.90 3.7M
2025-02-07 100.00 114.55 98.08 105.20 5.9M
2025-02-06 94.00 103.00 91.00 100.88 6.2M
2025-02-05 96.00 97.50 84.84 89.00 7.7M
2025-01-27 106.08 108.97 96.88 100.77 5.6M
2025-01-24 106.98 115.60 106.00 110.00 5.3M
2025-01-23 102.00 112.88 100.35 104.29 6.6M
2025-01-22 107.66 112.10 104.26 108.13 8.6M
2025-01-21 92.00 93.91 90.02 93.42 2.2M
2025-01-20 89.90 92.74 88.00 92.66 2.2M
2025-01-17 86.97 91.00 83.50 89.69 3.6M
2025-01-16 81.50 91.89 81.01 86.97 4.5M
2025-01-15 81.00 82.50 79.00 81.14 2.0M
2025-01-14 79.00 82.63 76.80 80.86 3.5M
2025-01-13 76.21 80.69 76.03 78.30 2.0M
2025-01-10 81.65 84.20 78.00 78.00 4.6M
2025-01-09 85.50 86.50 82.51 82.55 5.0M
2025-01-08 82.80 95.20 80.28 86.20 7.6M
2025-01-07 81.85 89.89 79.60 86.04 6.1M
2025-01-06 83.27 86.73 79.50 80.69 2.4M
2025-01-03 85.00 86.55 81.75 82.20 2.0M
2025-01-02 88.01 91.70 83.21 85.30 3.9M