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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.33 | 22.79 | 21.75 | 22.62 | +1.34% | 1.98 | 3.52% |
| 2026-01-16 | 20.85 | 22.35 | 20.84 | 22.32 | +7.05% | 2.83 | 5.16% |
| 2026-01-15 | 20.93 | 21.15 | 20.45 | 20.85 | -1.42% | 1.01 | 1.93% |
| 2026-01-14 | 21.15 | 21.72 | 20.75 | 21.15 | 0.00% | 1.36 | 2.54% |
| 2026-01-13 | 21.68 | 22.09 | 21.11 | 21.15 | -2.26% | 1.54 | 2.83% |
| 2026-01-12 | 20.78 | 21.81 | 20.57 | 21.64 | +4.29% | 1.89 | 3.52% |
| 2026-01-09 | 20.52 | 20.98 | 20.52 | 20.75 | -0.29% | 1.07 | 2.05% |
| 2026-01-08 | 20.85 | 21.03 | 20.72 | 20.81 | -0.62% | 1.03 | 1.95% |
| 2026-01-07 | 21.40 | 21.82 | 20.92 | 20.94 | -1.27% | 1.28 | 2.39% |
| 2026-01-06 | 21.02 | 21.68 | 21.02 | 21.21 | 0.00% | 1.06 | 1.98% |
| 2026-01-05 | 21.18 | 21.28 | 20.78 | 21.21 | -0.24% | 1.28 | 2.41% |
| 2025-12-31 | 22.00 | 22.10 | 21.24 | 21.26 | -4.23% | 1.41 | 2.60% |
| 2025-12-30 | 21.68 | 22.31 | 21.07 | 22.20 | +1.65% | 2.11 | 3.85% |
| 2025-12-29 | 21.80 | 21.99 | 21.55 | 21.84 | +0.60% | 0.99 | 1.81% |
| 2025-12-26 | 22.16 | 22.22 | 21.51 | 21.71 | -1.76% | 1.66 | 3.01% |
| 2025-12-25 | 21.38 | 22.25 | 21.00 | 22.10 | +2.84% | 2.03 | 3.72% |
| 2025-12-24 | 21.19 | 21.69 | 21.11 | 21.49 | +1.22% | 0.79 | 1.46% |
| 2025-12-23 | 21.60 | 21.67 | 21.14 | 21.23 | -0.05% | 0.69 | 1.28% |
| 2025-12-22 | 20.88 | 21.69 | 20.88 | 21.24 | +1.43% | 0.80 | 1.49% |
| 2025-12-19 | 20.96 | 21.24 | 20.89 | 20.94 | +0.58% | 0.50 | 0.94% |