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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.96 | 18.55 | 17.83 | 18.23 | +1.28% | 1.83 | 4.12% |
| 2025-06-24 | 17.52 | 18.50 | 17.50 | 18.00 | +2.68% | 1.69 | 3.84% |
| 2025-06-23 | 17.03 | 17.57 | 17.03 | 17.53 | +2.10% | 0.87 | 2.05% |
| 2025-06-20 | 17.70 | 17.91 | 17.08 | 17.17 | -3.21% | 1.17 | 2.77% |
| 2025-06-19 | 17.50 | 18.61 | 17.50 | 17.74 | +0.68% | 2.08 | 4.76% |
| 2025-06-18 | 17.70 | 17.84 | 17.05 | 17.62 | -0.23% | 1.30 | 3.07% |
| 2025-06-17 | 18.03 | 18.22 | 17.38 | 17.66 | -1.89% | 1.14 | 2.64% |
| 2025-06-16 | 16.97 | 18.10 | 16.89 | 18.00 | +6.82% | 1.96 | 4.57% |
| 2025-06-13 | 17.72 | 17.91 | 16.76 | 16.85 | -6.02% | 1.83 | 4.38% |
| 2025-06-12 | 17.87 | 18.23 | 17.65 | 17.93 | -0.55% | 1.04 | 2.36% |
| 2025-06-11 | 18.00 | 18.27 | 17.86 | 18.03 | -0.22% | 1.13 | 2.57% |
| 2025-06-10 | 19.20 | 19.36 | 17.40 | 18.07 | -4.86% | 3.56 | 8.06% |
| 2025-06-09 | 19.41 | 19.94 | 18.96 | 18.99 | +0.91% | 2.72 | 5.71% |
| 2025-06-06 | 19.33 | 19.92 | 18.73 | 18.82 | -3.88% | 1.95 | 4.16% |
| 2025-06-05 | 19.66 | 19.87 | 18.97 | 19.58 | +0.95% | 2.28 | 4.79% |
| 2025-06-04 | 19.09 | 19.49 | 18.45 | 19.40 | +2.44% | 2.31 | 4.99% |
| 2025-06-03 | 18.35 | 19.28 | 18.23 | 18.94 | +3.86% | 3.30 | 7.17% |
| 2025-05-30 | 19.56 | 19.70 | 18.11 | 18.23 | -8.64% | 4.10 | 9.04% |
| 2025-05-29 | 19.89 | 20.94 | 19.30 | 19.96 | +2.55% | 5.44 | 11.03% |
| 2025-05-28 | 19.62 | 20.65 | 19.29 | 19.46 | +0.88% | 3.42 | 6.97% |