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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.00 | 19.20 | 18.68 | 18.90 | +0.11% | 0.61 | 1.29% |
| 2025-11-19 | 19.25 | 19.36 | 18.72 | 18.88 | -1.92% | 0.68 | 1.41% |
| 2025-11-18 | 19.99 | 19.99 | 19.05 | 19.25 | -3.65% | 1.06 | 2.16% |
| 2025-11-17 | 20.68 | 20.68 | 19.70 | 19.98 | -3.38% | 1.17 | 2.32% |
| 2025-11-14 | 20.85 | 20.97 | 20.61 | 20.68 | -1.52% | 0.64 | 1.23% |
| 2025-11-13 | 20.92 | 21.08 | 20.82 | 21.00 | +0.29% | 0.52 | 0.99% |
| 2025-11-12 | 21.43 | 21.69 | 20.79 | 20.94 | -2.97% | 0.94 | 1.78% |
| 2025-11-11 | 21.40 | 21.88 | 21.29 | 21.58 | +0.98% | 1.00 | 1.82% |
| 2025-11-10 | 21.28 | 21.45 | 21.19 | 21.37 | +0.33% | 0.64 | 1.19% |
| 2025-11-07 | 21.58 | 21.82 | 21.30 | 21.30 | -1.53% | 0.94 | 1.73% |
| 2025-11-06 | 22.40 | 22.72 | 21.58 | 21.63 | -4.59% | 1.86 | 3.38% |
| 2025-11-05 | 22.88 | 23.31 | 22.50 | 22.67 | -3.29% | 1.76 | 3.06% |
| 2025-11-04 | 22.41 | 23.85 | 22.40 | 23.44 | +2.85% | 2.61 | 4.48% |
| 2025-11-03 | 23.48 | 23.50 | 22.70 | 22.79 | -0.18% | 2.28 | 3.93% |
| 2025-10-31 | 21.60 | 22.90 | 21.50 | 22.83 | +6.14% | 2.51 | 4.41% |
| 2025-10-30 | 21.80 | 21.81 | 21.19 | 21.51 | -1.10% | 0.92 | 1.69% |
| 2025-10-29 | 21.65 | 21.98 | 21.42 | 21.75 | +0.93% | 0.82 | 1.49% |
| 2025-10-28 | 21.30 | 21.76 | 21.29 | 21.55 | +0.09% | 0.61 | 1.12% |
| 2025-10-27 | 21.43 | 22.00 | 21.24 | 21.53 | +1.80% | 0.87 | 1.60% |
| 2025-10-24 | 20.74 | 21.28 | 20.74 | 21.15 | +2.03% | 0.68 | 1.28% |