德马科技

688360
🏛️ 中国 →
23.08
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 25.40 25.40 24.60 25.00 1,025.0K
09:35 25.00 25.18 25.00 25.07 635.0K
09:40 25.07 25.17 24.80 24.80 814.9K
09:45 24.81 24.91 24.61 24.61 739.7K
09:50 24.68 24.72 24.47 24.49 941.0K
09:55 24.49 24.74 24.47 24.68 441.0K
10:00 24.66 24.81 24.63 24.65 261.1K
10:05 24.64 24.70 24.49 24.50 283.1K
10:10 24.50 24.63 24.32 24.57 418.6K
10:15 24.57 24.57 24.47 24.56 229.7K
10:20 24.56 24.59 24.43 24.45 327.5K
10:25 24.44 24.53 24.38 24.52 260.4K
10:30 24.50 24.63 24.45 24.61 340.3K
10:35 24.61 24.62 24.53 24.53 113.9K
10:40 24.53 24.58 24.48 24.58 213.9K
10:45 24.58 24.70 24.57 24.70 271.7K
10:50 24.70 24.78 24.70 24.75 125.3K
10:55 24.76 24.89 24.76 24.84 147.5K
11:00 24.85 24.91 24.82 24.86 202.8K
11:05 24.86 25.07 24.80 25.05 251.4K
11:10 25.05 25.06 24.95 25.06 143.2K
11:15 25.06 25.06 24.90 24.98 144.7K
11:20 24.98 25.07 24.97 25.02 139.6K
11:25 25.03 25.04 24.97 24.97 76.4K
13:00 24.97 25.05 24.90 24.94 275.8K
13:05 24.88 24.94 24.85 24.91 95.9K
13:10 24.92 24.94 24.81 24.82 96.6K
13:15 24.83 24.85 24.76 24.77 282.3K
13:20 24.79 24.79 24.66 24.76 276.6K
13:25 24.72 24.76 24.69 24.72 75.0K
13:30 24.71 24.81 24.69 24.77 173.7K
13:35 24.77 24.81 24.76 24.78 155.4K
13:40 24.78 24.84 24.73 24.74 226.5K
13:45 24.75 24.81 24.72 24.80 114.3K
13:50 24.80 24.83 24.78 24.81 127.5K
13:55 24.78 24.78 24.68 24.68 252.6K
14:00 24.72 24.78 24.67 24.69 160.0K
14:05 24.67 24.77 24.67 24.74 131.6K
14:10 24.74 24.89 24.74 24.84 217.1K
14:15 24.81 24.87 24.78 24.78 135.4K
14:20 24.78 24.80 24.77 24.79 159.1K
14:25 24.79 24.80 24.70 24.77 189.7K
14:30 24.77 24.83 24.73 24.82 142.5K
14:35 24.82 24.85 24.79 24.80 165.7K
14:40 24.80 24.84 24.76 24.82 275.7K
14:45 24.81 24.87 24.80 24.84 259.4K
14:50 24.84 24.85 24.80 24.85 385.5K
14:55 24.85 24.86 24.82 24.86 241.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.90 24.99 23.00 23.08 12.0M
2025-09-25 24.98 25.10 24.23 24.31 10.0M
2025-09-24 25.40 25.45 24.32 24.85 13.3M
2025-09-23 26.00 26.73 24.70 25.49 20.4M
2025-09-22 23.87 27.50 23.87 26.36 27.8M
2025-09-19 22.87 24.42 22.85 23.75 20.3M
2025-09-18 22.81 23.49 22.45 22.64 10.7M
2025-09-17 23.25 23.78 22.83 23.00 10.3M
2025-09-16 22.86 23.46 22.80 23.25 9.7M
2025-09-15 22.70 23.14 22.60 22.77 4.3M
2025-09-12 23.05 23.30 22.63 22.68 8.9M
2025-09-11 23.80 23.80 22.89 23.36 14.5M
2025-09-10 23.10 24.40 22.68 24.03 17.0M
2025-09-09 22.74 23.28 22.40 22.99 9.5M
2025-09-08 21.87 23.19 21.81 22.78 11.0M
2025-09-05 21.49 22.29 21.22 21.95 8.0M
2025-09-04 21.81 22.36 20.93 21.31 9.6M
2025-09-03 21.50 22.70 21.50 22.00 12.3M
2025-09-02 21.83 22.27 21.12 21.70 9.7M
2025-09-01 22.26 22.65 21.67 21.89 8.4M
2025-08-29 21.73 22.45 21.19 22.12 9.7M
2025-08-28 22.55 22.79 21.01 21.84 15.7M
2025-08-27 23.16 23.96 22.59 22.59 15.5M
2025-08-26 23.20 23.71 22.56 23.09 12.3M
2025-08-25 22.97 23.55 22.70 23.53 11.9M
2025-08-22 22.42 23.05 22.41 22.80 7.1M
2025-08-21 23.23 23.23 22.42 22.60 7.7M
2025-08-20 23.10 23.29 22.89 23.20 5.8M
2025-08-19 23.50 23.76 22.88 23.22 9.7M
2025-08-18 23.40 23.84 23.15 23.65 10.0M
2025-08-15 22.44 23.70 22.38 23.33 10.2M
2025-08-14 23.33 23.75 22.41 22.46 10.8M
2025-08-13 23.00 23.60 22.76 23.29 9.7M
2025-08-12 23.60 23.75 23.00 23.11 8.3M
2025-08-11 23.51 24.18 23.50 23.60 10.3M
2025-08-08 24.00 24.79 23.45 23.53 13.7M
2025-08-07 24.23 24.90 23.81 24.56 15.2M
2025-08-06 23.10 24.70 23.01 24.30 15.5M
2025-08-05 23.11 23.68 22.78 23.04 10.4M
2025-08-04 21.99 23.17 21.89 23.13 12.2M
2025-08-01 21.54 22.45 21.38 22.04 9.2M
2025-07-31 21.59 22.09 21.41 21.51 6.8M
2025-07-30 21.85 21.96 21.43 21.80 7.5M
2025-07-29 22.10 22.77 21.73 22.02 9.1M
2025-07-28 22.82 22.88 21.76 22.12 13.8M
2025-07-25 22.50 23.42 22.38 23.15 11.2M
2025-07-24 22.90 23.78 22.68 22.84 13.9M
2025-07-23 23.03 23.50 22.36 22.48 16.1M
2025-07-22 23.81 24.88 23.50 23.50 17.3M
2025-07-21 23.88 25.30 23.40 24.12 21.7M
2025-07-18 21.32 24.98 20.94 24.44 29.4M
2025-07-17 20.67 21.49 20.25 21.30 14.0M
2025-07-16 19.93 21.25 19.74 20.49 13.3M
2025-07-15 20.08 20.12 19.63 19.94 7.4M
2025-07-14 19.47 20.27 19.22 20.02 12.2M
2025-07-11 19.02 19.93 18.82 19.31 12.3M
2025-07-10 19.10 19.44 18.92 19.09 13.1M
2025-07-09 19.92 22.00 19.44 19.60 26.8M
2025-07-08 18.55 18.88 18.47 18.77 4.7M
2025-07-07 18.21 18.92 18.10 18.69 6.2M
2025-07-04 18.90 18.94 18.24 18.31 7.4M
2025-07-03 18.42 19.25 18.42 18.97 8.9M
2025-07-02 18.77 19.18 18.39 18.61 7.6M
2025-07-01 18.48 18.88 18.38 18.62 7.5M
2025-06-30 18.50 18.95 18.20 18.55 10.8M
2025-06-27 18.05 19.09 17.80 18.66 13.4M
2025-06-26 18.65 18.65 17.96 17.96 9.6M
2025-06-25 17.96 18.55 17.83 18.23 10.0M
2025-06-24 17.52 18.50 17.50 18.00 9.4M
2025-06-23 17.03 17.57 17.03 17.53 5.0M
2025-06-20 17.70 17.91 17.08 17.17 6.7M
2025-06-19 17.50 18.61 17.50 17.74 11.6M
2025-06-18 17.70 17.84 17.05 17.62 7.5M
2025-06-17 18.03 18.22 17.38 17.66 6.4M
2025-06-16 16.97 18.10 16.89 18.00 11.1M
2025-06-13 17.72 17.91 16.76 16.85 10.7M
2025-06-12 17.87 18.23 17.65 17.93 5.8M
2025-06-11 18.00 18.27 17.86 18.03 6.3M
2025-06-10 19.31 19.48 17.50 18.18 19.6M
2025-06-09 19.53 20.06 19.07 19.11 13.9M
2025-06-06 19.44 20.04 18.84 18.94 10.1M
2025-06-05 19.78 19.99 19.09 19.70 11.7M
2025-06-04 19.20 19.61 18.56 19.51 12.2M
2025-06-03 25.85 27.16 25.68 26.67 12.5M
2025-05-30 27.55 27.75 25.51 25.68 15.7M
2025-05-29 28.01 29.49 27.18 28.11 19.2M
2025-05-28 27.63 29.09 27.17 27.41 12.1M
2025-05-27 28.30 29.16 26.82 27.17 7.8M
2025-05-26 27.79 28.58 27.43 28.12 7.9M
2025-05-23 27.25 29.08 26.76 27.83 9.1M
2025-05-22 26.50 28.41 26.31 27.24 9.5M
2025-05-21 27.19 27.19 26.20 26.60 6.8M
2025-05-20 27.74 28.18 27.11 27.26 8.2M
2025-05-19 29.26 29.47 27.00 27.73 13.8M
2025-05-16 27.82 29.89 27.82 29.45 14.8M
2025-05-15 27.50 28.79 26.82 27.68 9.7M
2025-05-14 28.66 29.28 27.05 27.30 11.9M
2025-05-13 28.82 29.65 27.74 29.10 13.6M
2025-05-12 26.70 28.98 26.70 28.86 14.8M
2025-05-09 27.60 27.80 25.90 26.25 9.8M
2025-05-08 26.39 29.53 25.98 27.65 16.4M
2025-05-07 25.60 27.50 25.60 26.55 12.7M
2025-05-06 24.88 25.20 24.35 25.19 8.7M
2025-04-30 23.49 24.69 23.07 24.40 8.8M
2025-04-29 20.95 23.31 20.84 23.07 8.2M
2025-04-28 20.20 21.19 20.19 20.83 4.6M
2025-04-25 20.37 20.49 19.99 20.41 2.7M
2025-04-24 20.47 20.74 20.19 20.29 2.8M
2025-04-23 19.88 20.73 19.80 20.52 4.4M
2025-04-22 19.75 19.93 19.53 19.62 2.1M
2025-04-21 19.20 20.14 18.83 19.91 3.2M
2025-04-18 18.99 19.36 18.76 19.18 2.1M
2025-04-17 18.84 19.30 18.72 19.00 2.0M
2025-04-16 19.70 19.80 18.71 19.04 3.6M
2025-04-15 19.35 19.85 19.15 19.67 3.6M
2025-04-14 19.00 19.80 18.85 19.28 4.4M
2025-04-11 18.21 19.06 18.15 18.66 3.5M
2025-04-10 18.29 19.26 18.29 18.42 5.4M
2025-04-09 16.88 18.12 15.20 17.86 6.1M
2025-04-08 16.99 17.71 16.39 17.07 5.0M
2025-04-07 19.30 19.58 16.76 16.76 7.4M
2025-04-03 21.59 21.85 20.47 20.95 4.1M
2025-04-02 21.10 22.10 21.01 21.71 3.2M
2025-04-01 21.55 21.73 21.00 21.11 3.6M
2025-03-31 22.01 22.26 20.79 21.47 5.5M
2025-03-28 22.98 23.12 22.32 22.48 2.5M
2025-03-27 22.66 23.45 22.35 23.01 3.1M
2025-03-26 22.76 23.25 22.56 22.80 3.1M
2025-03-25 22.83 23.19 22.40 22.79 3.3M
2025-03-24 23.01 23.15 21.99 22.77 4.1M
2025-03-21 23.87 23.90 22.50 23.04 5.8M
2025-03-20 24.28 24.63 23.78 23.93 5.0M
2025-03-19 24.51 24.76 23.92 24.35 4.6M
2025-03-18 24.20 24.89 23.87 24.55 6.2M
2025-03-17 22.95 24.57 22.82 24.19 7.9M
2025-03-14 21.98 22.88 21.61 22.88 5.8M
2025-03-13 23.49 23.78 21.63 22.01 10.7M
2025-03-12 23.76 24.12 23.62 23.81 4.0M
2025-03-11 23.50 24.04 23.29 23.71 4.2M
2025-03-10 24.00 24.44 23.69 23.93 5.3M
2025-03-07 23.45 24.15 23.43 23.82 8.0M
2025-03-06 25.58 26.20 23.58 23.70 17.4M
2025-03-05 25.58 26.45 25.40 25.40 6.1M
2025-03-04 24.88 25.81 24.65 25.78 4.0M
2025-03-03 25.34 25.96 24.65 24.84 3.9M
2025-02-28 27.41 27.41 24.86 25.09 7.8M
2025-02-27 26.56 28.18 26.41 27.90 8.4M
2025-02-26 25.79 27.77 25.43 26.56 8.1M
2025-02-25 25.11 26.31 24.98 25.51 4.8M
2025-02-24 26.00 26.33 24.50 25.67 6.3M
2025-02-21 24.41 26.46 24.15 26.09 8.0M
2025-02-20 24.25 25.07 23.69 24.70 7.0M
2025-02-19 22.79 24.60 22.38 24.33 7.2M
2025-02-18 22.79 23.29 22.50 22.61 4.2M
2025-02-17 21.90 22.80 21.90 22.79 4.0M
2025-02-14 22.75 22.98 21.83 21.96 5.6M
2025-02-13 23.45 23.59 22.47 22.90 4.5M
2025-02-12 23.40 24.06 22.94 23.59 4.6M
2025-02-11 23.06 24.47 22.88 23.56 6.3M
2025-02-10 23.26 23.44 22.39 23.00 5.4M
2025-02-07 23.00 24.61 22.53 23.28 8.1M
2025-02-06 21.50 23.00 21.35 22.86 6.7M
2025-02-05 20.94 22.10 20.40 21.56 4.7M
2025-01-27 21.77 21.86 20.58 20.82 3.7M
2025-01-24 20.82 21.61 20.61 21.37 4.5M
2025-01-23 20.78 21.45 20.78 20.82 4.4M
2025-01-22 21.18 21.19 20.59 20.64 3.9M
2025-01-21 20.94 21.52 20.58 21.46 5.4M
2025-01-20 21.00 21.19 20.57 20.95 4.2M
2025-01-17 20.94 21.29 20.35 20.90 3.9M
2025-01-16 21.27 21.72 20.68 21.06 6.5M
2025-01-15 19.85 22.60 19.66 21.18 11.2M
2025-01-14 18.59 20.12 18.33 19.82 5.5M
2025-01-13 18.37 18.61 17.81 18.25 2.2M
2025-01-10 18.12 19.10 18.05 18.46 3.9M
2025-01-09 18.30 18.98 18.12 18.25 2.3M
2025-01-08 17.46 18.38 17.03 17.98 2.0M
2025-01-07 16.94 17.67 16.92 17.67 1.3M
2025-01-06 16.92 17.26 16.40 17.05 1.7M
2025-01-03 17.68 17.88 16.80 16.80 2.6M
2025-01-02 18.62 18.74 17.41 17.60 2.8M