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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.06 | 21.09 | 20.48 | 20.73 | -1.61% | 0.74 | 1.42% |
| 2025-10-22 | 21.31 | 21.41 | 21.03 | 21.07 | -1.59% | 0.56 | 1.06% |
| 2025-10-21 | 20.89 | 21.46 | 20.75 | 21.41 | +2.98% | 0.85 | 1.60% |
| 2025-10-20 | 21.24 | 21.39 | 20.50 | 20.79 | -1.00% | 1.01 | 1.91% |
| 2025-10-17 | 22.30 | 22.30 | 20.92 | 21.00 | -5.49% | 1.38 | 2.55% |
| 2025-10-16 | 22.43 | 22.76 | 22.05 | 22.22 | -0.63% | 0.95 | 1.69% |
| 2025-10-15 | 21.90 | 22.39 | 21.70 | 22.36 | +0.95% | 1.03 | 1.84% |
| 2025-10-14 | 22.54 | 22.97 | 22.01 | 22.15 | -1.42% | 1.46 | 2.57% |
| 2025-10-13 | 22.31 | 22.97 | 21.88 | 22.47 | -4.75% | 2.56 | 4.53% |
| 2025-10-10 | 23.80 | 24.34 | 23.46 | 23.59 | -0.88% | 2.29 | 3.80% |
| 2025-10-09 | 23.40 | 23.88 | 23.20 | 23.80 | +1.58% | 1.79 | 3.01% |
| 2025-09-30 | 23.60 | 23.97 | 23.40 | 23.43 | -0.85% | 1.92 | 3.22% |
| 2025-09-29 | 23.18 | 23.73 | 23.18 | 23.63 | +2.38% | 1.67 | 2.82% |
| 2025-09-26 | 24.90 | 24.99 | 23.00 | 23.08 | -5.06% | 2.88 | 4.76% |
| 2025-09-25 | 24.98 | 25.10 | 24.23 | 24.31 | -2.17% | 2.46 | 3.96% |
| 2025-09-24 | 25.40 | 25.45 | 24.32 | 24.85 | -2.51% | 3.29 | 5.27% |
| 2025-09-23 | 26.00 | 26.73 | 24.70 | 25.49 | -3.30% | 5.21 | 8.09% |
| 2025-09-22 | 23.87 | 27.50 | 23.87 | 26.36 | +10.99% | 7.17 | 11.04% |
| 2025-09-19 | 22.87 | 24.42 | 22.85 | 23.75 | +4.90% | 4.82 | 8.04% |
| 2025-09-18 | 22.81 | 23.49 | 22.45 | 22.64 | -1.57% | 2.47 | 4.26% |