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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.21 | 20.23 | 19.74 | 19.82 | -0.05% | 0.52 | 1.05% |
| 2026-02-13 | 19.58 | 20.15 | 19.41 | 19.83 | -0.20% | 0.71 | 1.41% |
| 2026-02-12 | 19.89 | 20.00 | 19.65 | 19.87 | +0.25% | 0.41 | 0.81% |
| 2026-02-11 | 20.05 | 20.05 | 19.79 | 19.82 | -0.95% | 0.36 | 0.71% |
| 2026-02-10 | 20.03 | 20.13 | 19.84 | 20.01 | -0.10% | 0.46 | 0.92% |
| 2026-02-09 | 19.80 | 20.15 | 19.60 | 20.03 | +2.25% | 0.71 | 1.41% |
| 2026-02-06 | 19.35 | 19.73 | 19.15 | 19.59 | +1.45% | 0.47 | 0.95% |
| 2026-02-05 | 19.64 | 19.64 | 19.24 | 19.31 | -1.73% | 0.37 | 0.76% |
| 2026-02-04 | 19.49 | 19.68 | 19.35 | 19.65 | +1.29% | 0.55 | 1.12% |
| 2026-02-03 | 19.09 | 19.44 | 19.03 | 19.40 | +2.21% | 0.48 | 0.99% |
| 2026-02-02 | 19.39 | 19.49 | 18.96 | 18.98 | -2.06% | 0.72 | 1.48% |
| 2026-01-30 | 19.16 | 19.42 | 18.88 | 19.38 | +0.83% | 0.83 | 1.72% |
| 2026-01-29 | 19.55 | 19.85 | 19.18 | 19.22 | -2.04% | 0.81 | 1.66% |
| 2026-01-28 | 20.05 | 20.09 | 19.50 | 19.62 | -2.29% | 1.12 | 2.26% |
| 2026-01-27 | 20.68 | 20.78 | 19.46 | 20.08 | -3.46% | 2.18 | 4.33% |
| 2026-01-26 | 22.38 | 22.38 | 20.71 | 20.80 | -6.64% | 2.01 | 3.75% |
| 2026-01-23 | 22.15 | 22.45 | 22.05 | 22.28 | +0.91% | 1.12 | 2.00% |
| 2026-01-22 | 22.21 | 22.54 | 22.00 | 22.08 | -0.99% | 1.09 | 1.94% |
| 2026-01-21 | 22.10 | 22.80 | 21.74 | 22.30 | +0.50% | 1.13 | 2.01% |
| 2026-01-20 | 22.66 | 23.09 | 21.90 | 22.19 | -1.90% | 1.47 | 2.60% |