德马科技 sh.688360
27.39
+2.16%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.80 | 27.59 | 26.20 | 27.39 | +2.16% | 5.48 | 8.07% |
| 2026-05-22 | 24.02 | 28.00 | 23.50 | 26.81 | +11.62% | 8.21 | 12.49% |
| 2026-05-21 | 23.00 | 24.88 | 22.80 | 24.02 | +1.31% | 6.89 | 11.36% |
| 2026-05-20 | 24.00 | 24.87 | 23.28 | 23.71 | -1.94% | 7.83 | 13.02% |
| 2026-05-19 | 21.05 | 24.18 | 21.02 | 24.18 | +20.00% | 8.25 | 14.26% |
| 2026-05-18 | 19.57 | 20.47 | 19.47 | 20.15 | +1.26% | 1.54 | 3.04% |
| 2026-05-15 | 19.23 | 20.29 | 19.21 | 19.90 | +3.70% | 1.29 | 2.57% |
| 2026-05-14 | 19.50 | 19.65 | 19.09 | 19.19 | -1.64% | 0.60 | 1.23% |
| 2026-05-13 | 19.51 | 19.67 | 19.38 | 19.51 | -0.86% | 0.82 | 1.67% |
| 2026-05-12 | 20.07 | 20.11 | 19.51 | 19.68 | -1.99% | 0.64 | 1.29% |
| 2026-05-11 | 19.94 | 20.28 | 19.60 | 20.08 | +1.41% | 1.01 | 2.01% |
| 2026-05-08 | 19.29 | 19.83 | 19.00 | 19.80 | +3.02% | 0.97 | 1.96% |
| 2026-05-07 | 18.66 | 19.28 | 18.53 | 19.22 | +3.11% | 0.79 | 1.66% |
| 2026-05-06 | 18.34 | 18.78 | 18.32 | 18.64 | +2.19% | 0.65 | 1.39% |
| 2026-04-30 | 18.21 | 18.86 | 18.20 | 18.24 | +1.39% | 0.80 | 1.70% |
| 2026-04-29 | 17.89 | 18.22 | 17.83 | 17.99 | +0.45% | 0.24 | 0.52% |
| 2026-04-28 | 18.35 | 18.35 | 17.86 | 17.91 | -2.77% | 0.41 | 0.89% |
| 2026-04-27 | 18.25 | 18.48 | 17.95 | 18.42 | +1.10% | 0.31 | 0.68% |
| 2026-04-24 | 18.00 | 18.25 | 17.85 | 18.22 | +0.55% | 0.32 | 0.71% |
| 2026-04-23 | 18.50 | 18.50 | 18.05 | 18.12 | -2.05% | 0.47 | 1.03% |