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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.22 | 17.53 | 16.75 | 17.51 | +3.61% | 0.49 | 1.13% |
| 2026-03-23 | 17.89 | 17.93 | 16.72 | 16.90 | -5.59% | 0.85 | 1.94% |
| 2026-03-20 | 18.63 | 18.83 | 17.87 | 17.90 | -3.87% | 0.56 | 1.22% |
| 2026-03-19 | 18.80 | 19.23 | 18.55 | 18.62 | -1.53% | 0.60 | 1.26% |
| 2026-03-18 | 19.18 | 19.27 | 18.58 | 18.91 | -1.41% | 0.65 | 1.37% |
| 2026-03-17 | 19.90 | 20.05 | 19.13 | 19.18 | -2.79% | 0.79 | 1.58% |
| 2026-03-16 | 19.57 | 19.89 | 19.16 | 19.73 | +1.44% | 1.00 | 2.02% |
| 2026-03-13 | 17.92 | 19.71 | 17.85 | 19.45 | +7.46% | 1.75 | 3.62% |
| 2026-03-12 | 18.41 | 18.43 | 18.02 | 18.10 | -1.58% | 0.28 | 0.61% |
| 2026-03-11 | 18.77 | 18.83 | 18.37 | 18.39 | -1.50% | 0.35 | 0.76% |
| 2026-03-10 | 18.35 | 18.80 | 18.35 | 18.67 | +2.75% | 0.41 | 0.87% |
| 2026-03-09 | 18.21 | 18.28 | 17.76 | 18.17 | -1.36% | 0.54 | 1.19% |
| 2026-03-06 | 18.18 | 18.53 | 18.16 | 18.42 | +0.77% | 0.26 | 0.55% |
| 2026-03-05 | 18.01 | 18.47 | 18.01 | 18.28 | +2.64% | 0.41 | 0.90% |
| 2026-03-04 | 17.90 | 18.08 | 17.62 | 17.81 | -1.06% | 0.50 | 1.12% |
| 2026-03-03 | 19.05 | 19.25 | 18.00 | 18.00 | -5.51% | 0.83 | 1.77% |
| 2026-03-02 | 19.45 | 19.78 | 19.00 | 19.05 | -4.70% | 0.84 | 1.74% |
| 2026-02-27 | 19.61 | 20.03 | 19.34 | 19.99 | +1.99% | 1.04 | 2.10% |
| 2026-02-26 | 19.83 | 19.83 | 19.51 | 19.60 | -1.11% | 0.69 | 1.39% |
| 2026-02-25 | 19.80 | 19.93 | 19.72 | 19.82 | 0.00% | 0.51 | 1.02% |