德宏股份

603701
🏛️ 中国 →
20.00
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
09:30 19.18 19.27 19.10 19.11 144.7K
09:35 19.08 19.11 18.98 19.00 109.9K
09:40 19.01 19.06 18.93 19.01 117.8K
09:45 19.04 19.10 19.00 19.01 45.1K
09:50 19.01 19.03 18.97 19.00 130.1K
09:55 19.00 19.00 18.91 18.93 161.1K
10:00 18.92 18.98 18.85 18.93 143.5K
10:05 18.93 18.94 18.86 18.86 95.6K
10:10 18.85 18.92 18.83 18.92 108.6K
10:15 18.92 18.92 18.80 18.80 91.5K
10:20 18.81 18.86 18.80 18.80 142.3K
10:25 18.80 18.80 18.70 18.73 121.8K
10:30 18.73 18.80 18.71 18.80 48.2K
10:35 18.80 18.86 18.77 18.77 68.3K
10:40 18.78 18.85 18.71 18.85 39.5K
10:45 18.85 18.90 18.82 18.88 42.2K
10:50 18.88 18.92 18.85 18.91 75.0K
10:55 18.93 18.94 18.89 18.94 40.1K
11:00 18.94 18.94 18.89 18.89 10.0K
11:05 18.92 18.93 18.89 18.89 16.1K
11:10 18.90 18.93 18.84 18.84 14.7K
11:15 18.87 18.97 18.86 18.97 22.4K
11:20 18.97 18.97 18.81 18.81 3.8K
11:25 18.81 18.84 18.80 18.81 13.1K
13:00 18.81 18.86 18.81 18.83 18.9K
13:05 18.82 18.85 18.78 18.81 186.0K
13:10 18.80 18.97 18.80 18.97 70.6K
13:15 18.94 18.97 18.92 18.92 27.4K
13:20 18.92 18.96 18.89 18.96 14.1K
13:25 18.96 19.01 18.96 19.01 70.8K
13:30 19.00 19.05 18.99 19.02 80.5K
13:35 19.02 19.02 18.98 19.01 19.3K
13:40 18.99 18.99 18.93 18.93 29.0K
13:45 18.93 18.95 18.92 18.93 16.4K
13:50 18.93 18.99 18.92 18.99 15.1K
13:55 18.99 18.99 18.95 18.95 20.2K
14:00 18.96 18.99 18.91 18.93 8.1K
14:05 18.92 18.92 18.87 18.87 12.0K
14:10 18.87 18.89 18.83 18.85 27.9K
14:15 18.89 18.97 18.89 18.97 35.3K
14:20 18.99 18.99 18.96 18.98 12.6K
14:25 18.97 19.10 18.97 19.10 48.0K
14:30 19.10 19.12 19.07 19.10 43.9K
14:35 19.10 19.15 19.08 19.08 100.9K
14:40 19.08 19.11 19.08 19.10 25.3K
14:45 19.10 19.16 19.10 19.16 43.4K
14:50 19.15 19.16 19.11 19.13 40.2K
14:55 19.12 19.18 19.09 19.17 77.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.01 20.20 19.68 20.00 3.3M
2025-09-29 19.30 20.15 18.96 20.02 4.1M
2025-09-26 19.29 19.39 18.99 19.31 2.3M
2025-09-25 19.18 19.42 18.91 19.15 2.0M
2025-09-24 19.15 19.44 18.83 19.29 2.3M
2025-09-23 19.49 19.49 18.70 19.17 2.9M
2025-09-22 19.01 19.39 19.01 19.17 1.5M
2025-09-19 19.50 19.69 19.14 19.17 2.7M
2025-09-18 19.93 20.33 19.42 19.70 4.9M
2025-09-17 19.66 20.00 19.51 20.00 2.8M
2025-09-16 19.13 19.70 19.13 19.59 3.4M
2025-09-15 19.20 19.37 19.12 19.21 2.2M
2025-09-12 19.20 19.38 19.12 19.20 2.9M
2025-09-11 19.11 19.36 18.80 19.30 5.1M
2025-09-10 19.37 19.55 19.19 19.20 1.4M
2025-09-09 19.71 19.71 19.18 19.28 2.4M
2025-09-08 19.63 19.89 19.52 19.64 3.0M
2025-09-05 19.30 19.68 19.05 19.64 2.4M
2025-09-04 19.31 19.50 18.88 19.23 3.4M
2025-09-03 19.67 19.90 19.20 19.30 3.5M
2025-09-02 19.87 20.40 19.29 19.69 5.2M
2025-09-01 20.09 20.25 19.73 19.93 4.5M
2025-08-29 19.87 20.30 19.82 19.99 3.5M
2025-08-28 19.79 19.97 19.24 19.80 5.2M
2025-08-27 20.93 21.09 19.70 19.80 7.9M
2025-08-26 20.97 21.60 20.90 21.05 5.5M
2025-08-25 21.31 21.46 20.77 20.95 7.5M
2025-08-22 21.49 21.80 21.10 21.19 6.2M
2025-08-21 21.95 21.95 21.25 21.58 6.0M
2025-08-20 21.30 22.00 21.08 21.88 6.4M
2025-08-19 22.02 22.09 21.07 21.39 8.2M
2025-08-18 21.62 21.93 21.30 21.63 6.7M
2025-08-15 20.74 21.86 20.74 21.55 5.5M
2025-08-14 21.61 21.69 20.97 21.01 6.6M
2025-08-13 20.53 21.98 20.40 21.57 8.6M
2025-08-12 20.09 20.58 19.83 20.53 5.1M
2025-08-11 18.91 20.24 18.91 20.04 8.0M
2025-08-08 19.33 19.33 18.90 19.01 3.1M
2025-08-07 19.37 19.48 19.18 19.29 3.0M
2025-08-06 19.25 19.39 18.88 19.37 4.2M
2025-08-05 18.33 19.65 18.20 19.30 7.7M
2025-08-04 17.99 18.30 17.86 18.28 2.8M
2025-08-01 17.82 18.14 17.82 18.00 1.7M
2025-07-31 18.18 18.34 17.80 17.93 2.6M
2025-07-30 18.08 18.28 17.92 18.17 3.2M
2025-07-29 17.81 18.29 17.60 18.10 3.3M
2025-07-28 17.77 17.95 17.75 17.87 1.9M
2025-07-25 17.90 18.01 17.71 17.79 2.2M
2025-07-24 17.81 18.13 17.69 17.84 2.0M
2025-07-23 18.24 18.24 17.78 17.79 2.5M
2025-07-22 18.04 18.25 17.90 18.19 2.8M
2025-07-21 17.91 18.13 17.61 18.04 2.4M
2025-07-18 18.20 18.20 17.87 18.01 2.1M
2025-07-17 18.15 18.18 17.90 18.00 3.2M
2025-07-16 17.86 18.11 17.73 17.96 2.9M
2025-07-15 17.96 17.99 17.41 17.81 4.7M
2025-07-14 17.77 18.29 17.60 17.97 5.1M
2025-07-11 17.32 17.98 17.12 17.76 5.4M
2025-07-10 17.49 17.53 17.24 17.30 2.0M
2025-07-09 17.70 17.92 17.50 17.57 2.9M
2025-07-08 17.55 17.96 17.50 17.74 3.3M
2025-07-07 17.42 17.53 17.32 17.50 1.8M
2025-07-04 17.56 17.57 17.15 17.40 2.9M
2025-07-03 17.40 17.63 17.22 17.55 2.2M
2025-07-02 17.40 17.53 17.21 17.27 2.3M
2025-07-01 17.55 17.58 17.24 17.43 2.3M
2025-06-30 17.32 17.50 17.11 17.48 2.5M
2025-06-27 17.32 17.49 17.17 17.20 2.5M
2025-06-26 17.51 17.70 17.21 17.32 3.3M
2025-06-25 17.33 17.50 17.08 17.24 2.8M
2025-06-24 16.15 17.19 16.15 17.17 4.9M
2025-06-23 15.80 16.09 15.67 16.07 3.6M
2025-06-20 16.33 16.54 15.33 15.66 7.2M
2025-06-19 16.80 16.96 16.36 16.40 3.6M
2025-06-18 17.00 17.19 16.41 16.92 4.3M
2025-06-17 17.38 17.43 16.88 16.96 3.5M
2025-06-16 17.43 17.56 16.79 17.37 4.4M
2025-06-13 17.42 18.67 17.40 17.60 8.8M
2025-06-12 17.45 17.61 17.30 17.50 3.0M
2025-06-11 17.64 17.85 17.45 17.48 3.9M
2025-06-10 17.78 18.04 17.33 17.62 3.0M
2025-06-09 17.53 17.99 17.37 17.73 3.9M
2025-06-06 17.23 17.60 17.14 17.54 3.9M
2025-06-05 17.30 17.66 17.00 17.23 4.7M
2025-06-04 17.37 17.50 17.01 17.07 4.2M
2025-06-03 17.57 17.59 16.80 17.37 7.2M
2025-05-30 18.56 18.84 17.59 17.63 15.8M
2025-05-29 17.39 19.14 17.25 19.14 12.4M
2025-05-28 17.73 18.68 17.37 17.40 10.3M
2025-05-27 17.80 18.50 17.32 17.80 11.5M
2025-05-26 16.90 17.88 16.53 17.09 6.5M
2025-05-23 17.13 17.38 16.69 16.73 4.7M
2025-05-22 17.20 17.93 16.84 17.10 9.3M
2025-05-21 17.09 17.09 16.49 16.71 3.3M
2025-05-20 17.40 17.41 17.01 17.07 2.6M
2025-05-19 17.63 17.63 17.16 17.23 3.2M
2025-05-16 17.34 17.63 17.17 17.63 2.5M
2025-05-15 17.05 17.49 17.05 17.25 2.3M
2025-05-14 17.12 17.37 17.03 17.16 3.0M
2025-05-13 17.56 17.74 17.05 17.07 3.8M
2025-05-12 17.37 17.74 17.37 17.42 3.6M
2025-05-09 17.11 17.49 16.91 17.32 4.0M
2025-05-08 16.85 17.60 16.85 17.11 3.2M
2025-05-07 17.00 17.15 16.96 17.02 3.8M
2025-05-06 16.65 17.07 16.65 16.93 4.2M
2025-04-30 16.28 16.71 16.28 16.65 2.9M
2025-04-29 15.63 16.26 15.63 16.25 2.4M
2025-04-28 15.62 15.79 15.24 15.77 2.7M
2025-04-25 15.72 15.86 15.46 15.74 1.8M
2025-04-24 15.35 15.78 15.35 15.54 2.4M
2025-04-23 15.01 15.72 14.99 15.58 3.3M
2025-04-22 14.87 15.00 14.77 14.88 1.7M
2025-04-21 14.41 14.88 14.30 14.88 2.2M
2025-04-18 14.30 14.38 14.15 14.35 1.1M
2025-04-17 14.56 14.56 14.24 14.30 1.8M
2025-04-16 14.75 14.84 14.22 14.49 2.2M
2025-04-15 15.12 15.22 14.55 14.76 3.9M
2025-04-14 14.45 14.85 14.26 14.78 3.2M
2025-04-11 13.87 14.38 13.87 14.20 1.8M
2025-04-10 14.19 14.72 14.06 14.12 3.5M
2025-04-09 13.34 14.10 12.36 13.93 6.5M
2025-04-08 13.91 14.10 13.01 13.43 5.0M
2025-04-07 14.75 14.75 13.95 13.95 3.2M
2025-04-03 15.75 15.85 15.41 15.50 1.9M
2025-04-02 16.10 16.10 15.75 15.81 1.7M
2025-04-01 15.73 16.15 15.68 15.84 2.2M
2025-03-31 16.00 16.08 15.41 15.73 2.8M
2025-03-28 16.26 16.33 16.08 16.09 1.5M
2025-03-27 16.48 16.48 16.11 16.22 2.3M
2025-03-26 16.37 16.82 16.29 16.40 3.0M
2025-03-25 16.53 16.70 16.26 16.37 2.3M
2025-03-24 17.00 17.10 16.10 16.46 4.0M
2025-03-21 17.08 17.34 16.68 16.94 3.1M
2025-03-20 17.25 17.77 17.10 17.17 3.1M
2025-03-19 17.35 17.67 17.17 17.28 3.2M
2025-03-18 17.42 18.03 17.33 17.49 4.9M
2025-03-17 16.86 17.39 16.45 17.25 5.0M
2025-03-14 16.25 16.70 16.22 16.65 3.5M
2025-03-13 17.43 17.43 16.12 16.31 6.1M
2025-03-12 16.54 17.98 16.46 17.39 8.4M
2025-03-11 16.36 16.65 16.14 16.55 2.9M
2025-03-10 16.22 16.70 16.11 16.52 3.9M
2025-03-07 16.59 16.79 16.12 16.23 3.0M
2025-03-06 16.42 16.64 16.35 16.39 2.9M
2025-03-05 16.15 16.88 16.15 16.38 4.5M
2025-03-04 15.11 16.35 15.11 16.15 5.0M
2025-03-03 15.03 15.56 14.96 15.32 2.7M
2025-02-28 15.61 15.77 14.96 15.01 2.4M
2025-02-27 15.52 15.73 15.12 15.61 3.5M
2025-02-26 15.50 15.80 15.43 15.56 2.3M
2025-02-25 15.72 15.79 15.50 15.61 2.1M
2025-02-24 15.13 16.08 15.13 15.70 5.1M
2025-02-21 15.50 15.52 15.19 15.27 2.3M
2025-02-20 15.26 15.49 15.26 15.42 1.7M
2025-02-19 14.89 15.47 14.89 15.39 2.2M
2025-02-18 15.12 15.35 14.94 14.98 3.2M
2025-02-17 15.15 15.20 14.76 15.13 2.8M
2025-02-14 14.48 14.95 14.46 14.94 2.8M
2025-02-13 14.72 14.87 14.46 14.55 2.1M
2025-02-12 14.48 14.69 14.40 14.65 2.0M
2025-02-11 14.59 14.96 14.46 14.50 2.5M
2025-02-10 14.61 14.61 14.36 14.50 1.8M
2025-02-07 14.64 14.70 14.33 14.54 2.4M
2025-02-06 14.26 14.54 14.17 14.52 1.9M
2025-02-05 13.87 14.43 13.87 14.25 1.9M
2025-01-27 13.91 14.12 13.82 13.84 1.3M
2025-01-24 13.49 13.95 13.26 13.91 1.9M
2025-01-23 13.40 13.77 13.35 13.37 2.1M
2025-01-22 13.85 13.85 13.30 13.36 1.1M
2025-01-21 13.90 13.90 13.51 13.65 1.4M
2025-01-20 13.78 14.26 13.68 13.78 1.5M
2025-01-17 13.84 14.09 13.70 13.79 1.8M
2025-01-16 13.93 14.30 13.84 13.95 1.9M
2025-01-15 13.80 14.08 13.63 13.93 1.7M
2025-01-14 12.94 13.65 12.94 13.63 2.1M
2025-01-13 13.06 13.07 12.60 12.94 1.9M
2025-01-10 13.33 13.65 13.14 13.14 2.3M
2025-01-09 13.17 13.43 12.92 13.33 2.4M
2025-01-08 12.78 13.15 12.61 13.11 2.2M
2025-01-07 12.65 12.88 12.50 12.75 1.7M
2025-01-06 12.64 12.83 12.28 12.64 2.1M
2025-01-03 13.26 13.37 12.75 12.77 3.3M
2025-01-02 14.01 14.15 13.05 13.24 4.4M