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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.03 | 23.50 | 22.36 | 22.48 | -4.34% | 3.65 | 6.38% |
| 2025-07-22 | 23.81 | 24.88 | 23.50 | 23.50 | -2.57% | 4.17 | 6.87% |
| 2025-07-21 | 23.88 | 25.30 | 23.40 | 24.12 | -1.31% | 5.24 | 8.60% |
| 2025-07-18 | 21.32 | 24.98 | 20.94 | 24.44 | +14.74% | 6.77 | 11.65% |
| 2025-07-17 | 20.67 | 21.49 | 20.25 | 21.30 | +3.95% | 2.95 | 5.54% |
| 2025-07-16 | 19.93 | 21.25 | 19.74 | 20.49 | +2.76% | 2.73 | 5.26% |
| 2025-07-15 | 20.08 | 20.12 | 19.63 | 19.94 | -0.40% | 1.47 | 2.94% |
| 2025-07-14 | 19.47 | 20.27 | 19.22 | 20.02 | +3.68% | 2.42 | 4.84% |
| 2025-07-11 | 19.02 | 19.93 | 18.82 | 19.31 | +1.15% | 2.37 | 4.88% |
| 2025-07-10 | 19.10 | 19.44 | 18.92 | 19.09 | -2.60% | 2.50 | 5.18% |
| 2025-07-09 | 19.92 | 22.00 | 19.44 | 19.60 | +4.42% | 5.49 | 10.61% |
| 2025-07-08 | 18.55 | 18.88 | 18.47 | 18.77 | +0.43% | 0.88 | 1.85% |
| 2025-07-07 | 18.21 | 18.92 | 18.10 | 18.69 | +2.08% | 1.16 | 2.47% |
| 2025-07-04 | 18.90 | 18.94 | 18.24 | 18.31 | -3.48% | 1.37 | 2.95% |
| 2025-07-03 | 18.42 | 19.25 | 18.42 | 18.97 | +1.93% | 1.68 | 3.52% |
| 2025-07-02 | 18.77 | 19.18 | 18.39 | 18.61 | -0.05% | 1.44 | 3.03% |
| 2025-07-01 | 18.48 | 18.88 | 18.38 | 18.62 | +0.38% | 1.41 | 2.99% |
| 2025-06-30 | 18.50 | 18.95 | 18.20 | 18.55 | -0.59% | 2.01 | 4.44% |
| 2025-06-27 | 18.05 | 19.09 | 17.80 | 18.66 | +3.90% | 2.46 | 5.50% |
| 2025-06-26 | 18.65 | 18.65 | 17.96 | 17.96 | -1.48% | 1.75 | 3.94% |