德邦科技(688035)股票行情
德邦科技(688035)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 44.80 | 47.69 | 3.13 | 7.02% | 44.53 | 48.21 | 61165 | 28583.08 | 4.30% | 0.00 |
| 2025-12-11 | 45.76 | 44.56 | -1.22 | -2.66% | 44.54 | 45.79 | 19755 | 8893.53 | 1.39% | 0.00 |
| 2025-12-10 | 45.63 | 45.78 | 0.03 | 0.07% | 44.88 | 45.98 | 16783 | 7594.09 | 1.18% | 0.00 |
| 2025-12-09 | 46.45 | 45.75 | -0.70 | -1.51% | 45.50 | 46.45 | 23233 | 10673.07 | 1.63% | 0.00 |
| 2025-12-08 | 45.82 | 46.45 | 0.90 | 1.98% | 45.82 | 46.88 | 19082 | 8868.66 | 1.34% | 0.00 |
| 2025-12-05 | 45.42 | 45.55 | 0.25 | 0.55% | 44.44 | 45.70 | 16195 | 7330.08 | 1.14% | 0.00 |
| 2025-12-04 | 45.88 | 45.30 | -0.38 | -0.83% | 44.86 | 45.88 | 13630 | 6172.75 | 0.96% | 0.00 |
| 2025-12-03 | 46.66 | 45.68 | -0.64 | -1.38% | 45.42 | 46.67 | 11379 | 5207.71 | 0.80% | 0.00 |
| 2025-12-02 | 46.90 | 46.32 | -0.77 | -1.64% | 46.02 | 47.26 | 14730 | 6851.21 | 1.04% | 0.00 |
| 2025-12-01 | 47.00 | 47.09 | 0.41 | 0.88% | 46.22 | 47.12 | 17509 | 8196.68 | 1.23% | 0.00 |
| 2025-11-28 | 45.50 | 46.68 | 1.07 | 2.35% | 45.40 | 47.16 | 23207 | 10789.97 | 1.63% | 0.00 |
| 2025-11-27 | 45.00 | 45.61 | 0.54 | 1.20% | 45.00 | 46.80 | 22750 | 10508.94 | 1.60% | 0.00 |
| 2025-11-26 | 45.24 | 45.07 | -0.50 | -1.10% | 44.93 | 45.99 | 18358 | 8357.96 | 1.29% | 0.00 |
| 2025-11-25 | 45.08 | 45.57 | 0.62 | 1.38% | 45.00 | 46.41 | 19570 | 8948.14 | 1.38% | 0.00 |
| 2025-11-24 | 43.83 | 44.95 | 1.35 | 3.10% | 43.63 | 45.02 | 22796 | 10131.01 | 1.60% | 0.00 |
| 2025-11-21 | 45.98 | 43.60 | -3.27 | -6.98% | 43.56 | 46.67 | 40788 | 18201.75 | 2.87% | 0.00 |
| 2025-11-20 | 48.74 | 46.87 | -1.22 | -2.54% | 46.30 | 48.79 | 26231 | 12420.35 | 1.84% | 0.00 |
| 2025-11-19 | 49.33 | 48.09 | -1.49 | -3.01% | 47.64 | 49.63 | 26274 | 12757.16 | 1.85% | 0.00 |
| 2025-11-18 | 49.49 | 49.58 | -0.01 | -0.02% | 49.05 | 51.09 | 28958 | 14499.43 | 2.04% | 0.00 |
| 2025-11-17 | 50.50 | 49.59 | -1.27 | -2.50% | 49.10 | 51.45 | 30310 | 15144.33 | 2.13% | 0.00 |
| 2025-11-14 | 52.00 | 50.86 | -1.44 | -2.75% | 50.40 | 52.98 | 42017 | 21638.19 | 2.95% | 0.00 |
| 2025-11-13 | 48.53 | 52.30 | 4.14 | 8.60% | 48.03 | 52.65 | 63956 | 32689.44 | 4.50% | 0.00 |
| 2025-11-12 | 48.61 | 48.16 | -0.67 | -1.37% | 47.63 | 49.25 | 24879 | 12012.91 | 1.75% | 0.00 |
| 2025-11-11 | 50.43 | 48.83 | -1.03 | -2.07% | 48.70 | 50.94 | 23248 | 11560.91 | 1.63% | 0.00 |
| 2025-11-10 | 49.33 | 49.86 | 0.53 | 1.07% | 49.01 | 50.50 | 22603 | 11239.08 | 1.59% | 0.00 |
| 2025-11-07 | 48.72 | 49.33 | 0.03 | 0.06% | 48.26 | 50.30 | 20152 | 9931.64 | 1.42% | 0.00 |
| 2025-11-06 | 48.88 | 49.30 | 0.80 | 1.65% | 48.48 | 49.66 | 17698 | 8706.47 | 1.24% | 0.00 |
| 2025-11-05 | 48.00 | 48.50 | -0.66 | -1.34% | 47.80 | 49.30 | 23704 | 11489.04 | 1.67% | 0.00 |
| 2025-11-04 | 50.43 | 49.16 | -1.17 | -2.32% | 48.68 | 50.64 | 24235 | 11938.78 | 1.70% | 0.00 |
| 2025-11-03 | 51.01 | 50.33 | -0.95 | -1.85% | 49.00 | 51.13 | 36028 | 17946.52 | 2.53% | 0.00 |
| 2025-10-31 | 51.90 | 51.28 | -0.41 | -0.79% | 50.91 | 52.62 | 26956 | 13922.69 | 1.90% | 0.00 |
| 2025-10-30 | 52.63 | 51.69 | -0.97 | -1.84% | 51.50 | 53.10 | 30146 | 15715.34 | 2.12% | 0.00 |
| 2025-10-29 | 52.34 | 52.66 | 0.08 | 0.15% | 52.11 | 53.80 | 27019 | 14256.02 | 1.90% | 0.00 |
| 2025-10-28 | 52.10 | 52.58 | -0.33 | -0.62% | 52.00 | 53.63 | 26098 | 13747.76 | 1.83% | 0.00 |
| 2025-10-27 | 53.23 | 52.91 | 0.42 | 0.80% | 52.01 | 54.89 | 41723 | 22206.80 | 2.93% | 0.00 |
| 2025-10-24 | 51.35 | 52.49 | 1.95 | 3.86% | 50.95 | 52.68 | 29873 | 15554.45 | 2.10% | 0.00 |
| 2025-10-23 | 51.46 | 50.54 | -0.90 | -1.75% | 49.49 | 51.52 | 23535 | 11788.72 | 1.65% | 0.00 |
| 2025-10-22 | 51.00 | 51.44 | 0.02 | 0.04% | 50.05 | 52.19 | 23463 | 11984.06 | 1.65% | 0.00 |
| 2025-10-21 | 49.44 | 51.42 | 2.00 | 4.05% | 49.44 | 52.08 | 32838 | 16768.98 | 2.31% | 0.00 |
| 2025-10-20 | 50.00 | 49.42 | 0.39 | 0.80% | 49.16 | 51.12 | 28899 | 14444.41 | 2.03% | 0.00 |
| 2025-10-17 | 52.82 | 49.03 | -4.46 | -8.34% | 49.00 | 53.44 | 56869 | 28854.86 | 4.00% | 0.00 |
| 2025-10-16 | 54.75 | 53.49 | -1.23 | -2.25% | 52.87 | 56.83 | 55172 | 30355.01 | 3.88% | 0.00 |
| 2025-10-15 | 54.10 | 54.72 | 0.62 | 1.15% | 52.65 | 54.98 | 35190 | 18987.32 | 2.47% | 0.00 |
| 2025-10-14 | 58.73 | 54.10 | -5.03 | -8.51% | 53.30 | 58.96 | 76222 | 42485.74 | 5.36% | 0.00 |
| 2025-10-13 | 55.00 | 59.23 | 1.33 | 2.30% | 54.55 | 60.00 | 84916 | 49604.08 | 5.97% | 0.00 |
| 2025-10-10 | 61.70 | 57.90 | -3.84 | -6.22% | 56.54 | 62.26 | 84438 | 49208.29 | 5.94% | 0.00 |
| 2025-10-09 | 55.88 | 61.74 | 6.59 | 11.95% | 55.88 | 65.28 | 123310 | 74549.01 | 8.67% | 0.00 |
| 2025-09-30 | 53.80 | 55.15 | 1.30 | 2.41% | 53.80 | 55.89 | 44733 | 24680.05 | 3.14% | 0.00 |
| 2025-09-29 | 53.72 | 53.85 | 0.10 | 0.19% | 52.73 | 54.55 | 31754 | 16966.09 | 2.23% | 0.00 |
| 2025-09-26 | 56.39 | 53.75 | -2.61 | -4.63% | 53.49 | 56.39 | 45778 | 25083.72 | 3.22% | 0.00 |
| 2025-09-25 | 56.51 | 56.36 | -0.53 | -0.93% | 55.22 | 56.92 | 55789 | 31275.46 | 3.92% | 0.00 |
| 2025-09-24 | 52.15 | 56.89 | 3.70 | 6.96% | 52.10 | 57.72 | 85995 | 47978.76 | 6.05% | 0.00 |
| 2025-09-23 | 54.97 | 53.19 | -1.75 | -3.19% | 51.36 | 55.28 | 63760 | 33631.14 | 4.48% | 0.00 |
| 2025-09-22 | 53.89 | 54.94 | 1.06 | 1.97% | 53.60 | 55.65 | 62683 | 34332.20 | 4.41% | 0.00 |
| 2025-09-19 | 52.88 | 53.88 | 1.15 | 2.18% | 52.88 | 56.25 | 70160 | 38286.34 | 4.93% | 0.00 |
| 2025-09-18 | 51.90 | 52.73 | 0.30 | 0.57% | 51.70 | 55.34 | 71760 | 38256.82 | 8.08% | 0.00 |
| 2025-09-17 | 52.00 | 52.43 | 0.50 | 0.96% | 51.30 | 53.18 | 43834 | 22869.65 | 4.94% | 0.00 |
| 2025-09-16 | 50.50 | 51.93 | 1.17 | 2.30% | 50.28 | 51.98 | 35999 | 18433.08 | 4.05% | 0.00 |
| 2025-09-15 | 52.42 | 50.76 | -1.10 | -2.12% | 50.72 | 52.70 | 35649 | 18276.10 | 4.01% | 0.00 |
| 2025-09-12 | 51.00 | 51.86 | 0.49 | 0.95% | 50.25 | 52.97 | 51997 | 26908.71 | 5.85% | 0.00 |
| 2025-09-11 | 49.80 | 51.37 | 1.90 | 3.84% | 48.81 | 51.72 | 45151 | 22867.01 | 5.08% | 0.00 |
| 2025-09-10 | 49.33 | 49.47 | 0.04 | 0.08% | 49.28 | 50.51 | 22394 | 11138.37 | 2.52% | 0.00 |
| 2025-09-09 | 50.93 | 49.43 | -1.55 | -3.04% | 49.00 | 50.93 | 27126 | 13519.07 | 3.05% | 0.00 |
| 2025-09-08 | 51.01 | 50.98 | -0.02 | -0.04% | 50.03 | 51.48 | 35390 | 17921.07 | 3.98% | 0.00 |
| 2025-09-05 | 49.24 | 51.00 | 1.76 | 3.57% | 49.10 | 51.20 | 40027 | 20049.00 | 4.51% | 0.00 |
| 2025-09-04 | 52.00 | 49.24 | -2.97 | -5.69% | 48.34 | 52.18 | 52479 | 26453.71 | 5.91% | 0.00 |
| 2025-09-03 | 52.23 | 52.21 | -0.09 | -0.17% | 51.67 | 53.50 | 47112 | 24756.47 | 5.30% | 0.00 |
| 2025-09-02 | 56.35 | 52.30 | -4.77 | -8.36% | 51.84 | 56.72 | 83300 | 44476.32 | 9.38% | 0.00 |
| 2025-09-01 | 56.91 | 57.07 | 0.28 | 0.49% | 55.59 | 59.23 | 61446 | 35153.28 | 6.92% | 0.00 |
| 2025-08-29 | 57.57 | 56.79 | -0.73 | -1.27% | 56.37 | 58.60 | 56453 | 32328.53 | 6.36% | 0.00 |
| 2025-08-28 | 55.99 | 57.52 | 1.82 | 3.27% | 54.73 | 58.23 | 66727 | 37838.29 | 7.51% | 0.00 |
| 2025-08-27 | 55.94 | 55.70 | 0.02 | 0.04% | 55.11 | 58.19 | 72447 | 41136.78 | 8.16% | 0.00 |
| 2025-08-26 | 56.99 | 55.68 | -1.82 | -3.17% | 55.40 | 57.50 | 63960 | 36079.66 | 7.20% | 0.00 |
| 2025-08-25 | 58.76 | 57.50 | -0.76 | -1.30% | 56.58 | 58.80 | 89992 | 51619.09 | 10.13% | 0.00 |
| 2025-08-22 | 55.09 | 58.26 | 2.01 | 3.57% | 54.57 | 58.99 | 119089 | 66707.02 | 13.41% | 0.00 |
| 2025-08-21 | 61.00 | 56.25 | -5.37 | -8.71% | 55.48 | 63.62 | 127181 | 73815.30 | 14.32% | 0.00 |
| 2025-08-20 | 59.45 | 61.62 | 0.96 | 1.58% | 56.88 | 63.03 | 129312 | 78394.38 | 14.56% | 2.00 |
| 2025-08-19 | 57.40 | 60.66 | 3.38 | 5.90% | 55.50 | 65.30 | 175649 | 105195.04 | 19.78% | 0.00 |
| 2025-08-18 | 50.33 | 57.28 | 8.23 | 16.78% | 49.21 | 58.02 | 140241 | 75382.45 | 15.79% | 0.00 |
| 2025-08-15 | 45.66 | 49.05 | 3.43 | 7.52% | 45.66 | 49.80 | 90953 | 43575.23 | 10.24% | 0.00 |
上证大盘股票行情在线 K线走势图
德邦科技(688035)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
