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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.65 | 18.65 | 18.20 | 18.50 | +0.27% | 0.37 | 0.80% |
| 2026-04-21 | 18.81 | 18.89 | 18.02 | 18.45 | -2.02% | 0.70 | 1.51% |
| 2026-04-20 | 19.04 | 19.18 | 18.81 | 18.83 | -1.52% | 0.54 | 1.14% |
| 2026-04-17 | 19.28 | 19.28 | 18.85 | 19.12 | -0.21% | 0.63 | 1.31% |
| 2026-04-16 | 18.78 | 19.24 | 18.77 | 19.16 | +2.02% | 0.43 | 0.90% |
| 2026-04-15 | 19.10 | 19.18 | 18.70 | 18.78 | -1.42% | 0.46 | 0.96% |
| 2026-04-14 | 19.12 | 19.22 | 18.87 | 19.05 | +0.37% | 0.49 | 1.02% |
| 2026-04-13 | 19.36 | 19.41 | 18.91 | 18.98 | -2.47% | 0.65 | 1.35% |
| 2026-04-10 | 19.20 | 19.69 | 19.20 | 19.46 | +2.26% | 0.93 | 1.90% |
| 2026-04-09 | 19.50 | 19.59 | 19.02 | 19.03 | -3.55% | 0.68 | 1.40% |
| 2026-04-08 | 19.40 | 19.78 | 19.40 | 19.73 | +4.06% | 1.04 | 2.10% |
| 2026-04-07 | 19.45 | 19.46 | 18.84 | 18.96 | -1.76% | 0.51 | 1.05% |
| 2026-04-03 | 19.09 | 19.47 | 18.90 | 19.30 | +1.10% | 0.61 | 1.25% |
| 2026-04-02 | 19.80 | 19.80 | 18.86 | 19.09 | -3.00% | 0.56 | 1.16% |
| 2026-04-01 | 19.00 | 19.80 | 19.00 | 19.68 | +5.58% | 0.91 | 1.84% |
| 2026-03-31 | 19.15 | 19.35 | 18.60 | 18.64 | -3.17% | 0.48 | 1.02% |
| 2026-03-30 | 19.20 | 19.47 | 18.85 | 19.25 | -0.82% | 0.64 | 1.33% |
| 2026-03-27 | 19.51 | 19.72 | 19.34 | 19.41 | -0.97% | 0.73 | 1.49% |
| 2026-03-26 | 19.15 | 20.46 | 19.15 | 19.60 | +1.55% | 1.47 | 2.92% |
| 2026-03-25 | 17.65 | 19.38 | 17.65 | 19.30 | +10.22% | 1.53 | 3.20% |