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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.09 | 20.70 | 19.04 | 19.29 | -3.38% | 2.14 | 4.48% |
| 2025-05-26 | 19.73 | 20.29 | 19.48 | 19.97 | +1.04% | 2.22 | 4.55% |
| 2025-05-23 | 19.35 | 20.65 | 19.00 | 19.76 | +2.17% | 2.54 | 5.23% |
| 2025-05-22 | 18.82 | 20.17 | 18.68 | 19.34 | +2.41% | 2.63 | 5.46% |
| 2025-05-21 | 19.31 | 19.31 | 18.60 | 18.89 | -2.42% | 1.80 | 3.89% |
| 2025-05-20 | 19.70 | 20.01 | 19.25 | 19.36 | -1.69% | 2.27 | 4.73% |
| 2025-05-19 | 20.78 | 20.92 | 19.17 | 19.69 | -5.84% | 3.82 | 7.90% |
| 2025-05-16 | 19.75 | 21.22 | 19.75 | 20.91 | +6.39% | 4.29 | 8.49% |
| 2025-05-15 | 19.53 | 20.44 | 19.04 | 19.65 | +1.39% | 2.68 | 5.55% |
| 2025-05-14 | 20.35 | 20.79 | 19.21 | 19.38 | -6.19% | 3.30 | 6.82% |
| 2025-05-13 | 20.46 | 21.05 | 19.70 | 20.66 | +0.83% | 3.91 | 7.80% |
| 2025-05-12 | 18.96 | 20.58 | 18.96 | 20.49 | +9.94% | 4.19 | 8.52% |
| 2025-05-09 | 19.60 | 19.74 | 18.39 | 18.64 | -5.06% | 2.60 | 5.65% |
| 2025-05-08 | 18.74 | 20.97 | 18.45 | 19.63 | +4.14% | 4.62 | 9.43% |
| 2025-05-07 | 18.18 | 19.53 | 18.18 | 18.85 | +5.40% | 3.36 | 7.29% |
| 2025-05-06 | 17.67 | 17.89 | 17.29 | 17.89 | +3.24% | 2.17 | 5.03% |