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
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
2021-12-31 23.58 23.78 23.19 23.29 1.6M
2021-12-30 23.30 23.81 23.29 23.57 1.5M
2021-12-29 23.68 23.68 23.08 23.37 1.7M
2021-12-28 22.50 23.82 22.49 23.58 2.8M
2021-12-27 22.50 22.69 22.35 22.50 0.8M
2021-12-24 23.31 23.54 22.58 22.65 1.6M
2021-12-23 23.91 24.17 23.11 23.18 2.4M
2021-12-22 23.59 24.21 23.31 24.04 2.4M
2021-12-21 23.26 23.81 22.86 23.54 1.6M
2021-12-20 23.10 23.71 22.76 23.09 2.1M
2021-12-17 22.65 23.31 22.64 23.09 2.0M
2021-12-16 22.39 22.94 22.39 22.76 1.3M
2021-12-15 22.54 22.78 22.25 22.29 1.0M
2021-12-14 22.78 22.83 22.43 22.52 1.0M
2021-12-13 22.93 23.11 22.58 22.64 1.4M
2021-12-10 22.62 22.99 22.30 22.83 0.9M
2021-12-09 22.26 22.76 22.22 22.50 1.0M
2021-12-08 22.10 22.59 21.94 22.26 1.3M
2021-12-07 22.40 23.02 21.89 21.92 1.8M
2021-12-06 22.89 23.11 22.01 22.11 1.8M
2021-12-03 22.59 22.93 22.29 22.54 1.3M
2021-12-02 23.93 24.11 22.49 22.59 2.5M
2021-12-01 23.42 23.89 22.94 23.81 1.9M
2021-11-30 22.99 23.63 22.95 23.25 1.4M
2021-11-29 22.87 23.50 22.73 22.93 1.7M
2021-11-26 23.58 23.59 22.99 23.26 2.0M
2021-11-25 23.75 24.23 23.54 23.70 1.7M
2021-11-24 23.79 24.07 23.38 23.64 2.1M
2021-11-23 24.50 24.86 23.60 23.62 2.7M
2021-11-22 24.56 24.66 24.04 24.50 2.0M
2021-11-19 23.43 24.76 23.43 24.44 3.0M
2021-11-18 23.88 23.94 23.32 23.43 1.9M
2021-11-17 22.56 24.27 22.56 23.96 3.2M
2021-11-16 23.27 23.38 22.64 22.77 1.7M
2021-11-15 23.02 23.69 22.88 23.18 2.8M
2021-11-12 22.18 23.11 21.81 23.00 2.9M
2021-11-11 21.27 22.12 21.14 22.12 2.4M
2021-11-10 21.16 21.53 20.92 21.37 1.7M
2021-11-09 21.46 21.59 20.79 21.20 2.6M
2021-11-08 22.21 22.29 21.51 21.52 1.6M
2021-11-05 22.29 22.64 21.94 22.19 1.9M
2021-11-04 21.27 22.20 21.24 21.93 1.6M
2021-11-03 20.88 21.41 20.73 21.36 1.0M
2021-11-02 22.12 22.16 20.60 20.88 1.5M
2021-11-01 21.45 22.46 21.14 21.82 1.7M
2021-10-29 21.34 21.63 20.57 21.06 1.3M
2021-10-28 21.21 21.39 20.84 21.19 1.0M
2021-10-27 22.24 22.29 21.07 21.21 1.5M
2021-10-26 22.86 23.07 22.06 22.09 1.4M
2021-10-25 22.00 23.59 22.00 22.74 2.0M
2021-10-22 22.39 22.69 21.77 22.44 1.3M
2021-10-21 22.07 22.61 21.91 22.22 1.0M
2021-10-20 22.11 22.74 21.88 22.16 1.1M
2021-10-19 21.81 22.11 21.58 21.96 1.1M
2021-10-18 21.18 22.46 20.89 21.90 1.6M
2021-10-15 22.17 24.13 21.06 21.06 2.2M
2021-10-14 20.72 21.91 20.72 21.86 1.7M
2021-10-13 20.86 20.99 20.31 20.81 1.0M
2021-10-12 21.46 21.50 20.57 20.73 1.2M
2021-10-11 21.93 22.21 21.20 21.34 1.1M
2021-10-08 22.39 22.58 21.69 21.93 1.1M
2021-09-30 21.76 22.07 21.44 21.96 1.3M
2021-09-29 21.31 22.15 20.95 21.38 2.2M
2021-09-28 21.73 21.86 21.11 21.41 1.8M
2021-09-27 24.22 24.64 21.29 21.46 4.0M
2021-09-24 25.25 25.38 24.11 24.24 2.6M
2021-09-23 24.00 25.82 23.94 25.38 3.5M
2021-09-22 24.39 24.73 23.57 24.02 2.5M
2021-09-17 24.31 25.24 23.63 24.71 3.3M
2021-09-16 25.54 25.57 23.91 24.04 3.5M
2021-09-15 24.56 25.34 24.42 25.16 3.1M
2021-09-14 24.74 25.11 24.06 24.33 2.2M
2021-09-13 25.57 25.63 24.41 24.65 2.8M
2021-09-10 25.15 25.95 24.71 25.41 4.4M
2021-09-09 25.21 26.90 25.06 25.43 5.6M
2021-09-08 25.84 25.88 24.80 25.26 4.0M
2021-09-07 27.04 27.14 24.75 25.22 9.3M
2021-09-06 22.02 26.14 22.01 26.14 10.1M
2021-09-03 20.86 22.11 20.84 21.79 4.2M
2021-09-02 20.61 21.04 20.46 20.84 2.5M
2021-09-01 21.69 21.69 20.24 20.57 5.6M
2021-08-31 21.97 22.77 21.29 21.64 5.4M
2021-08-30 21.43 22.27 21.11 21.93 5.3M
2021-08-27 21.31 22.06 21.19 21.46 6.0M
2021-08-26 22.09 22.30 21.09 21.20 7.2M
2021-08-25 22.65 23.25 21.94 22.24 6.9M
2021-08-24 24.64 24.64 22.15 22.65 12.0M
2021-08-23 21.51 24.64 21.51 24.26 15.5M
2021-08-20 18.93 21.37 18.93 20.54 8.4M
2021-08-19 18.39 18.39 17.86 17.92 1.1M
2021-08-18 18.28 18.56 18.28 18.42 0.7M
2021-08-17 18.82 19.19 18.29 18.39 1.2M
2021-08-16 18.61 18.90 18.52 18.82 0.7M
2021-08-13 18.64 18.81 18.49 18.57 0.7M
2021-08-12 18.94 19.06 18.64 18.71 1.1M
2021-08-11 19.18 19.24 18.76 18.91 1.2M
2021-08-10 19.09 19.28 18.85 19.21 1.5M
2021-08-09 18.61 19.23 18.59 19.04 1.2M
2021-08-06 18.66 18.93 18.49 18.71 0.5M
2021-08-05 18.95 18.95 18.57 18.66 0.6M
2021-08-04 18.63 18.99 18.63 18.96 0.9M
2021-08-03 18.91 19.23 18.68 18.76 1.3M
2021-08-02 18.60 18.89 18.33 18.84 1.0M
2021-07-30 18.22 18.52 18.03 18.47 0.9M
2021-07-29 17.89 18.31 17.89 18.21 0.5M
2021-07-28 18.11 18.26 17.71 17.90 0.6M
2021-07-27 18.27 18.66 18.05 18.27 0.9M
2021-07-26 17.89 18.42 17.89 18.29 0.6M
2021-07-23 18.50 18.53 17.91 18.04 1.0M
2021-07-22 17.83 18.76 17.82 18.53 1.1M
2021-07-21 17.85 18.01 17.84 17.94 0.4M
2021-07-20 17.59 17.81 17.54 17.73 0.4M
2021-07-19 17.71 17.74 17.41 17.54 0.7M
2021-07-16 17.96 18.21 17.59 17.86 0.7M
2021-07-15 18.21 18.29 17.95 18.06 0.6M
2021-07-14 18.55 18.55 18.17 18.26 0.8M
2021-07-13 18.53 18.61 18.43 18.49 0.6M
2021-07-12 18.32 18.57 18.26 18.46 0.9M
2021-07-09 18.50 18.53 18.19 18.44 0.8M
2021-07-08 18.77 18.77 18.43 18.53 0.6M
2021-07-07 18.46 18.61 18.32 18.59 0.8M
2021-07-06 18.63 18.63 18.35 18.46 0.5M
2021-07-05 18.46 18.59 18.34 18.59 0.5M
2021-07-02 18.79 18.85 18.32 18.41 0.9M
2021-07-01 18.74 18.99 18.74 18.79 0.8M
2021-06-30 18.43 18.80 18.39 18.70 0.8M
2021-06-29 18.46 18.72 18.44 18.48 0.4M
2021-06-28 18.77 18.77 18.46 18.56 0.6M
2021-06-25 18.44 18.56 18.34 18.42 0.5M
2021-06-24 19.04 19.04 18.41 18.44 1.1M
2021-06-23 19.27 19.27 18.76 18.99 0.8M
2021-06-22 19.26 19.39 19.08 19.16 0.7M
2021-06-21 18.93 19.39 18.29 19.28 1.2M
2021-06-18 19.46 19.61 19.15 19.19 0.9M
2021-06-17 18.88 19.44 18.83 19.39 0.8M
2021-06-16 19.28 19.28 18.93 18.93 0.5M
2021-06-15 19.01 19.36 18.83 19.08 0.7M
2021-06-11 19.43 19.43 18.98 19.01 1.0M
2021-06-10 19.28 19.41 19.09 19.27 0.8M
2021-06-09 19.26 19.46 19.02 19.28 0.8M
2021-06-08 19.44 19.58 19.21 19.26 0.6M
2021-06-07 19.63 19.74 19.29 19.44 0.7M
2021-06-04 19.64 19.85 19.30 19.66 0.7M
2021-06-03 19.92 20.14 19.60 19.69 1.3M
2021-06-02 19.43 20.96 19.23 20.15 2.9M
2021-06-01 19.00 19.58 19.00 19.43 1.3M
2021-05-31 18.96 19.19 18.70 18.96 0.6M
2021-05-28 19.07 19.19 18.76 18.90 0.4M
2021-05-27 18.93 19.25 18.84 19.04 0.6M
2021-05-26 18.44 18.91 18.31 18.79 0.4M
2021-05-25 18.11 18.57 18.11 18.38 0.2M
2021-05-24 18.04 18.46 18.04 18.14 0.3M
2021-05-21 18.21 18.50 18.14 18.14 0.1M
2021-05-20 18.49 18.49 18.24 18.31 0.2M
2021-05-19 18.58 18.67 18.31 18.31 0.3M
2021-05-18 18.43 18.71 18.43 18.64 0.2M
2021-05-17 19.01 19.01 18.44 18.61 0.2M
2021-05-14 18.20 18.88 18.20 18.81 0.4M
2021-05-13 18.33 18.54 18.20 18.40 0.2M
2021-05-12 18.29 18.43 18.05 18.35 0.2M
2021-05-11 17.95 18.26 17.95 18.26 0.2M
2021-05-10 18.61 18.62 17.94 17.94 0.4M
2021-05-07 18.34 18.62 18.23 18.36 0.2M
2021-05-06 18.64 18.77 18.26 18.34 0.5M
2021-04-30 19.21 19.21 18.64 18.83 0.3M
2021-04-29 19.57 19.58 19.14 19.26 0.3M
2021-04-28 19.47 19.84 19.46 19.63 0.2M
2021-04-27 27.87 27.87 27.04 27.60 0.2M
2021-04-26 27.67 28.43 27.55 27.74 0.2M
2021-04-23 27.71 28.00 27.53 27.60 0.2M
2021-04-22 28.07 28.38 27.90 27.92 0.2M
2021-04-21 28.30 28.30 27.68 27.73 0.2M
2021-04-20 28.50 28.50 28.03 28.03 0.3M
2021-04-19 27.46 28.49 27.36 28.29 0.5M
2021-04-16 26.66 27.46 26.66 27.35 0.2M
2021-04-15 27.00 27.27 26.50 26.63 0.3M
2021-04-14 26.75 27.31 26.75 27.03 0.4M
2021-04-13 27.40 27.55 26.75 26.81 0.5M
2021-04-12 28.07 28.27 27.43 27.69 0.2M
2021-04-09 27.61 27.96 27.61 27.81 0.1M
2021-04-08 28.05 28.08 27.75 27.75 0.3M
2021-04-07 28.60 28.70 27.96 28.19 0.4M
2021-04-06 28.15 28.63 28.15 28.45 0.1M
2021-04-02 27.55 28.45 27.55 28.39 0.2M
2021-04-01 27.50 27.93 27.21 27.81 0.2M
2021-03-31 27.50 27.95 27.30 27.55 0.2M
2021-03-30 28.00 28.32 27.20 27.37 0.3M
2021-03-29 28.94 28.94 28.13 28.27 0.2M
2021-03-26 28.65 28.87 28.01 28.70 0.2M
2021-03-25 28.88 29.93 28.43 28.57 0.2M
2021-03-24 29.58 29.95 28.90 29.02 0.3M
2021-03-23 30.70 30.88 29.50 29.60 0.2M
2021-03-22 30.20 30.66 29.91 30.25 0.2M
2021-03-19 30.71 30.85 30.15 30.28 0.3M
2021-03-18 31.55 31.92 30.73 30.81 0.2M
2021-03-17 30.88 31.80 30.53 31.55 0.4M
2021-03-16 31.48 31.56 30.55 30.60 0.3M
2021-03-15 30.52 31.05 30.11 30.85 0.3M
2021-03-12 30.37 30.97 30.16 30.49 0.3M
2021-03-11 30.36 30.80 30.16 30.66 0.3M
2021-03-10 32.03 32.18 30.12 30.28 0.4M
2021-03-09 32.68 32.68 31.03 31.80 0.7M
2021-03-08 31.71 33.57 31.71 32.36 0.9M
2021-03-05 31.58 32.18 31.20 31.84 0.3M
2021-03-04 31.01 31.93 31.01 31.59 0.5M
2021-03-03 30.56 31.50 30.05 31.29 0.5M
2021-03-02 30.80 30.95 30.36 30.44 0.3M
2021-03-01 29.65 30.87 29.65 30.47 0.4M
2021-02-26 30.00 31.00 29.52 30.10 0.4M
2021-02-25 30.29 31.27 29.88 30.47 0.9M
2021-02-24 30.00 30.87 29.55 29.75 0.4M
2021-02-23 29.60 30.85 29.41 30.25 0.7M
2021-02-22 29.00 29.99 28.54 29.99 0.7M
2021-02-19 27.11 29.18 27.11 28.86 0.7M
2021-02-18 26.85 27.33 26.60 27.15 0.4M
2021-02-10 26.41 26.76 26.15 26.26 0.4M
2021-02-09 26.38 26.93 26.21 26.35 0.3M
2021-02-08 26.11 26.38 25.72 26.27 0.2M
2021-02-05 26.60 27.34 25.83 26.17 0.3M
2021-02-04 27.03 27.39 26.03 26.51 0.4M
2021-02-03 29.30 29.39 27.35 27.49 0.4M
2021-02-02 28.50 29.05 27.91 28.85 0.4M
2021-02-01 27.79 28.72 27.79 28.33 0.3M
2021-01-29 28.68 28.88 27.50 27.80 0.4M
2021-01-28 28.86 29.27 28.02 28.69 0.2M
2021-01-27 29.62 29.62 28.58 28.86 0.2M
2021-01-26 27.52 29.23 27.52 28.55 0.4M
2021-01-25 28.90 28.95 28.09 28.16 0.4M
2021-01-22 29.09 29.54 28.53 28.61 0.3M
2021-01-21 29.01 29.99 29.00 29.23 0.3M
2021-01-20 30.03 30.80 29.35 29.83 0.5M
2021-01-19 29.00 30.66 28.99 30.28 0.7M
2021-01-18 29.00 29.96 28.97 29.17 0.4M
2021-01-15 28.87 29.69 28.30 29.37 0.6M
2021-01-14 27.50 28.95 27.13 28.43 0.6M
2021-01-13 28.40 28.66 27.29 27.35 0.5M
2021-01-12 28.01 29.17 28.01 28.68 0.3M
2021-01-11 28.52 29.33 28.29 28.76 0.4M
2021-01-08 28.45 29.20 28.00 28.56 0.4M
2021-01-07 31.00 31.04 28.57 28.98 0.7M
2021-01-06 31.52 32.20 30.72 30.90 0.5M
2021-01-05 32.19 32.25 31.63 31.88 0.3M
2021-01-04 31.23 32.36 31.23 32.04 0.3M