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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.10 | 23.29 | 22.89 | 23.20 | -0.09% | 1.35 | 2.31% |
| 2025-08-19 | 23.50 | 23.76 | 22.88 | 23.22 | -1.82% | 2.25 | 3.85% |
| 2025-08-18 | 23.40 | 23.84 | 23.15 | 23.65 | +1.37% | 2.34 | 3.95% |
| 2025-08-15 | 22.44 | 23.70 | 22.38 | 23.33 | +3.87% | 2.37 | 4.05% |
| 2025-08-14 | 23.33 | 23.75 | 22.41 | 22.46 | -3.56% | 2.48 | 4.28% |
| 2025-08-13 | 23.00 | 23.60 | 22.76 | 23.29 | +0.78% | 2.23 | 3.83% |
| 2025-08-12 | 23.60 | 23.75 | 23.00 | 23.11 | -2.08% | 1.93 | 3.28% |
| 2025-08-11 | 23.51 | 24.18 | 23.50 | 23.60 | +0.30% | 2.45 | 4.08% |
| 2025-08-08 | 24.00 | 24.79 | 23.45 | 23.53 | -4.19% | 3.29 | 5.44% |
| 2025-08-07 | 24.23 | 24.90 | 23.81 | 24.56 | +1.07% | 3.69 | 6.01% |
| 2025-08-06 | 23.10 | 24.70 | 23.01 | 24.30 | +5.47% | 3.71 | 6.13% |
| 2025-08-05 | 23.11 | 23.68 | 22.78 | 23.04 | -0.39% | 2.41 | 4.12% |
| 2025-08-04 | 21.99 | 23.17 | 21.89 | 23.13 | +4.95% | 2.78 | 4.84% |
| 2025-08-01 | 21.54 | 22.45 | 21.38 | 22.04 | +2.46% | 2.02 | 3.65% |
| 2025-07-31 | 21.59 | 22.09 | 21.41 | 21.51 | -1.33% | 1.49 | 2.71% |
| 2025-07-30 | 21.85 | 21.96 | 21.43 | 21.80 | -1.00% | 1.63 | 2.98% |
| 2025-07-29 | 22.10 | 22.77 | 21.73 | 22.02 | -0.45% | 2.01 | 3.60% |
| 2025-07-28 | 22.82 | 22.88 | 21.76 | 22.12 | -4.45% | 3.06 | 5.48% |
| 2025-07-25 | 22.50 | 23.42 | 22.38 | 23.15 | +1.36% | 2.57 | 4.44% |
| 2025-07-24 | 22.90 | 23.78 | 22.68 | 22.84 | +1.60% | 3.22 | 5.52% |