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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.25 | 23.78 | 22.83 | 23.00 | -1.08% | 2.41 | 4.10% |
| 2025-09-16 | 22.86 | 23.46 | 22.80 | 23.25 | +2.11% | 2.25 | 3.85% |
| 2025-09-15 | 22.70 | 23.14 | 22.60 | 22.77 | +0.40% | 0.98 | 1.69% |
| 2025-09-12 | 23.05 | 23.30 | 22.63 | 22.68 | -2.91% | 2.05 | 3.54% |
| 2025-09-11 | 23.80 | 23.80 | 22.89 | 23.36 | -2.79% | 3.37 | 5.74% |
| 2025-09-10 | 23.10 | 24.40 | 22.68 | 24.03 | +4.52% | 3.99 | 6.74% |
| 2025-09-09 | 22.74 | 23.28 | 22.40 | 22.99 | +0.92% | 2.18 | 3.77% |
| 2025-09-08 | 21.87 | 23.19 | 21.81 | 22.78 | +3.78% | 2.50 | 4.35% |
| 2025-09-05 | 21.49 | 22.29 | 21.22 | 21.95 | +3.00% | 1.74 | 3.17% |
| 2025-09-04 | 21.81 | 22.36 | 20.93 | 21.31 | -3.14% | 2.08 | 3.80% |
| 2025-09-03 | 21.50 | 22.70 | 21.50 | 22.00 | +1.38% | 2.73 | 4.88% |
| 2025-09-02 | 21.83 | 22.27 | 21.12 | 21.70 | -0.87% | 2.11 | 3.86% |
| 2025-09-01 | 22.26 | 22.65 | 21.67 | 21.89 | -1.04% | 1.86 | 3.35% |
| 2025-08-29 | 21.73 | 22.45 | 21.19 | 22.12 | +1.28% | 2.12 | 3.84% |
| 2025-08-28 | 22.55 | 22.79 | 21.01 | 21.84 | -3.32% | 3.42 | 6.23% |
| 2025-08-27 | 23.16 | 23.96 | 22.59 | 22.59 | -2.17% | 3.62 | 6.13% |
| 2025-08-26 | 23.20 | 23.71 | 22.56 | 23.09 | -1.87% | 2.86 | 4.88% |
| 2025-08-25 | 22.97 | 23.55 | 22.70 | 23.53 | +3.20% | 2.76 | 4.72% |
| 2025-08-22 | 22.42 | 23.05 | 22.41 | 22.80 | +0.89% | 1.62 | 2.82% |
| 2025-08-21 | 23.23 | 23.23 | 22.42 | 22.60 | -2.59% | 1.74 | 3.04% |