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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.92 | 21.24 | 20.77 | 20.82 | -1.98% | 0.53 | 1.00% |
| 2025-12-17 | 21.29 | 21.30 | 20.66 | 21.24 | -0.05% | 0.74 | 1.40% |
| 2025-12-16 | 21.30 | 21.61 | 21.12 | 21.25 | -0.84% | 0.76 | 1.41% |
| 2025-12-15 | 21.03 | 21.75 | 20.93 | 21.43 | +1.90% | 1.01 | 1.89% |
| 2025-12-12 | 21.31 | 22.07 | 20.80 | 21.03 | -1.82% | 1.75 | 3.24% |
| 2025-12-11 | 21.77 | 22.11 | 21.41 | 21.42 | -1.92% | 0.86 | 1.57% |
| 2025-12-10 | 22.31 | 22.31 | 21.60 | 21.84 | -2.11% | 1.28 | 2.32% |
| 2025-12-09 | 22.22 | 22.97 | 21.98 | 22.31 | -0.09% | 1.53 | 2.70% |
| 2025-12-08 | 22.26 | 22.51 | 21.38 | 22.33 | -0.22% | 2.54 | 4.61% |
| 2025-12-05 | 22.66 | 22.82 | 22.12 | 22.38 | -1.24% | 2.60 | 4.59% |
| 2025-12-04 | 20.55 | 23.13 | 20.55 | 22.66 | +13.30% | 5.93 | 10.59% |
| 2025-12-03 | 20.10 | 20.19 | 19.61 | 20.00 | +0.50% | 0.86 | 1.70% |
| 2025-12-02 | 19.52 | 20.55 | 19.46 | 19.90 | +2.26% | 1.38 | 2.72% |
| 2025-12-01 | 19.31 | 19.50 | 19.21 | 19.46 | +0.78% | 0.41 | 0.85% |
| 2025-11-28 | 19.00 | 19.42 | 18.93 | 19.31 | +2.28% | 0.56 | 1.15% |
| 2025-11-27 | 18.94 | 19.14 | 18.83 | 18.88 | +0.27% | 0.34 | 0.71% |
| 2025-11-26 | 18.90 | 19.16 | 18.82 | 18.83 | -0.53% | 0.43 | 0.90% |
| 2025-11-25 | 18.78 | 19.30 | 18.72 | 18.93 | +1.39% | 0.63 | 1.31% |
| 2025-11-24 | 18.25 | 18.78 | 18.20 | 18.67 | +2.58% | 0.51 | 1.10% |
| 2025-11-21 | 18.70 | 19.10 | 18.03 | 18.20 | -3.70% | 0.66 | 1.43% |