德马科技(688360)股票行情 德马科技股票行情 688360股票行情_爱股网
德马科技(688360)股票行情
德马科技(688360)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 |
|---|
| 2025-11-06 | 22.40 | 21.63 | -1.04 | -4.59% | 21.58 | 22.72 | 85275 | 18624.83 | 3.38% | 0.00 |
| 2025-11-05 | 22.88 | 22.67 | -0.77 | -3.28% | 22.50 | 23.31 | 77297 | 17648.33 | 3.06% | 0.00 |
| 2025-11-04 | 22.41 | 23.44 | 0.65 | 2.85% | 22.40 | 23.85 | 112952 | 26112.43 | 4.48% | 0.00 |
| 2025-11-03 | 23.48 | 22.79 | -0.04 | -0.18% | 22.70 | 23.50 | 99096 | 22842.51 | 3.93% | 19.99 |
| 2025-10-31 | 21.60 | 22.83 | 1.32 | 6.14% | 21.50 | 22.90 | 111359 | 25070.87 | 4.41% | 0.00 |
| 2025-10-30 | 21.80 | 21.51 | -0.24 | -1.10% | 21.19 | 21.81 | 42622 | 9174.51 | 1.69% | 0.00 |
| 2025-10-29 | 21.65 | 21.75 | 0.20 | 0.93% | 21.42 | 21.98 | 37572 | 8160.31 | 1.49% | 0.00 |
| 2025-10-28 | 21.30 | 21.55 | 0.02 | 0.09% | 21.29 | 21.76 | 28194 | 6074.00 | 1.12% | 0.00 |
| 2025-10-27 | 21.43 | 21.53 | 0.38 | 1.80% | 21.24 | 22.00 | 40302 | 8698.35 | 1.60% | 0.00 |
| 2025-10-24 | 20.74 | 21.15 | 0.42 | 2.03% | 20.74 | 21.28 | 32180 | 6796.60 | 1.28% | 0.00 |
| 2025-10-23 | 21.06 | 20.73 | -0.34 | -1.61% | 20.48 | 21.09 | 35909 | 7435.21 | 1.42% | 0.00 |
| 2025-10-22 | 21.31 | 21.07 | -0.34 | -1.59% | 21.03 | 21.41 | 26648 | 5638.63 | 1.06% | 0.00 |
| 2025-10-21 | 20.89 | 21.41 | 0.62 | 2.98% | 20.75 | 21.46 | 40264 | 8509.50 | 1.60% | 0.00 |
| 2025-10-20 | 21.24 | 20.79 | -0.21 | -1.00% | 20.50 | 21.39 | 48303 | 10132.18 | 1.91% | 0.00 |
| 2025-10-17 | 22.30 | 21.00 | -1.22 | -5.49% | 20.92 | 22.30 | 64380 | 13835.09 | 2.55% | 0.00 |
| 2025-10-16 | 22.43 | 22.22 | -0.14 | -0.63% | 22.05 | 22.76 | 42667 | 9533.77 | 1.69% | 0.00 |
| 2025-10-15 | 21.90 | 22.36 | 0.21 | 0.95% | 21.70 | 22.39 | 46525 | 10257.62 | 1.84% | 0.00 |
| 2025-10-14 | 22.54 | 22.15 | -0.32 | -1.42% | 22.01 | 22.97 | 64721 | 14596.79 | 2.57% | 0.00 |
| 2025-10-13 | 22.31 | 22.47 | -1.12 | -4.75% | 21.88 | 22.97 | 114397 | 25649.03 | 4.53% | 0.00 |
| 2025-10-10 | 23.80 | 23.59 | -0.21 | -0.88% | 23.46 | 24.34 | 95756 | 22886.46 | 3.80% | 0.00 |
| 2025-10-09 | 23.40 | 23.80 | 0.37 | 1.58% | 23.20 | 23.88 | 76050 | 17910.21 | 3.01% | 0.00 |
| 2025-09-30 | 23.60 | 23.43 | -0.20 | -0.85% | 23.40 | 23.97 | 81295 | 19221.39 | 3.22% | 0.00 |
| 2025-09-29 | 23.18 | 23.63 | 0.55 | 2.38% | 23.18 | 23.73 | 71070 | 16713.02 | 2.82% | 0.00 |
| 2025-09-26 | 24.90 | 23.08 | -1.23 | -5.06% | 23.00 | 24.99 | 119995 | 28764.61 | 4.76% | 4.00 |
| 2025-09-25 | 24.98 | 24.31 | -0.54 | -2.17% | 24.23 | 25.10 | 99815 | 24611.96 | 3.96% | 0.00 |
| 2025-09-24 | 25.40 | 24.85 | -0.64 | -2.51% | 24.32 | 25.45 | 132935 | 32924.94 | 5.27% | 0.00 |
| 2025-09-23 | 26.00 | 25.49 | -0.87 | -3.30% | 24.70 | 26.73 | 204048 | 52137.59 | 8.09% | 0.00 |
| 2025-09-22 | 23.87 | 26.36 | 2.61 | 10.99% | 23.87 | 27.50 | 278417 | 71702.65 | 11.04% | 0.00 |
| 2025-09-19 | 22.87 | 23.75 | 1.11 | 4.90% | 22.85 | 24.42 | 202884 | 48182.38 | 8.04% | 0.00 |
| 2025-09-18 | 22.81 | 22.64 | -0.36 | -1.57% | 22.45 | 23.49 | 107352 | 24749.68 | 4.26% | 0.00 |
| 2025-09-17 | 23.25 | 23.00 | -0.25 | -1.08% | 22.83 | 23.78 | 103375 | 24058.16 | 4.10% | 0.00 |
| 2025-09-16 | 22.86 | 23.25 | 0.48 | 2.11% | 22.80 | 23.46 | 97210 | 22538.14 | 3.85% | 0.00 |
| 2025-09-15 | 22.70 | 22.77 | 0.09 | 0.40% | 22.60 | 23.14 | 42708 | 9757.76 | 1.69% | 0.00 |
| 2025-09-12 | 23.05 | 22.68 | -0.68 | -2.91% | 22.63 | 23.30 | 89325 | 20493.16 | 3.54% | 0.00 |
| 2025-09-11 | 23.80 | 23.36 | -0.67 | -2.79% | 22.89 | 23.80 | 144922 | 33689.33 | 5.74% | 0.00 |
| 2025-09-10 | 23.10 | 24.03 | 1.04 | 4.52% | 22.68 | 24.40 | 169942 | 39944.54 | 6.74% | 0.00 |
| 2025-09-09 | 22.74 | 22.99 | 0.21 | 0.92% | 22.40 | 23.28 | 95002 | 21795.65 | 3.77% | 0.00 |
| 2025-09-08 | 21.87 | 22.78 | 0.83 | 3.78% | 21.81 | 23.19 | 109782 | 25041.20 | 4.35% | 0.00 |
| 2025-09-05 | 21.49 | 21.95 | 0.64 | 3.00% | 21.22 | 22.29 | 79919 | 17395.66 | 3.17% | 0.00 |
| 2025-09-04 | 21.81 | 21.31 | -0.69 | -3.14% | 20.93 | 22.36 | 95879 | 20840.07 | 3.80% | 0.00 |
| 2025-09-03 | 21.50 | 22.00 | 0.30 | 1.38% | 21.50 | 22.70 | 123118 | 27278.86 | 4.88% | 0.00 |
| 2025-09-02 | 21.83 | 21.70 | -0.19 | -0.87% | 21.12 | 22.27 | 97484 | 21121.84 | 3.86% | 0.00 |
| 2025-09-01 | 22.26 | 21.89 | -0.23 | -1.04% | 21.67 | 22.65 | 84429 | 18631.06 | 3.35% | 0.00 |
| 2025-08-29 | 21.73 | 22.12 | 0.28 | 1.28% | 21.19 | 22.45 | 96850 | 21242.33 | 3.84% | 0.00 |
| 2025-08-28 | 22.55 | 21.84 | -0.75 | -3.32% | 21.01 | 22.79 | 157189 | 34229.21 | 6.23% | 0.00 |
| 2025-08-27 | 23.16 | 22.59 | -0.50 | -2.17% | 22.59 | 23.96 | 154593 | 36246.90 | 6.13% | 0.00 |
| 2025-08-26 | 23.20 | 23.09 | -0.44 | -1.87% | 22.56 | 23.71 | 123183 | 28561.43 | 4.88% | 0.00 |
| 2025-08-25 | 22.97 | 23.53 | 0.73 | 3.20% | 22.70 | 23.55 | 119076 | 27588.65 | 4.72% | 0.00 |
| 2025-08-22 | 22.42 | 22.80 | 0.20 | 0.88% | 22.41 | 23.05 | 71136 | 16211.09 | 2.82% | 0.00 |
| 2025-08-21 | 23.23 | 22.60 | -0.60 | -2.59% | 22.42 | 23.23 | 76634 | 17437.10 | 3.04% | 0.00 |
| 2025-08-20 | 23.10 | 23.20 | -0.02 | -0.09% | 22.89 | 23.29 | 58297 | 13460.24 | 2.31% | 0.00 |
| 2025-08-19 | 23.50 | 23.22 | -0.43 | -1.82% | 22.88 | 23.76 | 97060 | 22548.00 | 3.85% | 0.00 |
| 2025-08-18 | 23.40 | 23.65 | 0.32 | 1.37% | 23.15 | 23.84 | 99699 | 23400.41 | 3.95% | 0.00 |
| 2025-08-15 | 22.44 | 23.33 | 0.87 | 3.87% | 22.38 | 23.70 | 102258 | 23714.34 | 4.05% | 0.00 |
| 2025-08-14 | 23.33 | 22.46 | -0.83 | -3.56% | 22.41 | 23.75 | 108039 | 24805.59 | 4.28% | 0.00 |
| 2025-08-13 | 23.00 | 23.29 | 0.18 | 0.78% | 22.76 | 23.60 | 96506 | 22332.96 | 3.83% | 0.00 |
| 2025-08-12 | 23.60 | 23.11 | -0.49 | -2.08% | 23.00 | 23.75 | 82728 | 19268.36 | 3.28% | 0.00 |
| 2025-08-11 | 23.51 | 23.60 | 0.07 | 0.30% | 23.50 | 24.18 | 103000 | 24528.89 | 4.08% | 0.00 |
| 2025-08-08 | 24.00 | 23.53 | -1.03 | -4.19% | 23.45 | 24.79 | 137332 | 32945.46 | 5.44% | 0.00 |
| 2025-08-07 | 24.23 | 24.56 | 0.26 | 1.07% | 23.81 | 24.90 | 151566 | 36865.32 | 6.01% | 0.00 |
| 2025-08-06 | 23.10 | 24.30 | 1.26 | 5.47% | 23.01 | 24.70 | 154773 | 37130.08 | 6.13% | 3.00 |
| 2025-08-05 | 23.11 | 23.04 | -0.09 | -0.39% | 22.78 | 23.68 | 104008 | 24082.77 | 4.12% | 0.00 |
| 2025-08-04 | 21.99 | 23.13 | 1.09 | 4.95% | 21.89 | 23.17 | 122206 | 27787.15 | 4.84% | 0.00 |
| 2025-08-01 | 21.54 | 22.04 | 0.53 | 2.46% | 21.38 | 22.45 | 92180 | 20203.85 | 3.65% | 0.00 |
| 2025-07-31 | 21.59 | 21.51 | -0.29 | -1.33% | 21.41 | 22.09 | 68452 | 14888.52 | 2.71% | 0.00 |
| 2025-07-30 | 21.85 | 21.80 | -0.22 | -1.00% | 21.43 | 21.96 | 75273 | 16313.94 | 2.98% | 0.00 |
| 2025-07-29 | 22.10 | 22.02 | -0.10 | -0.45% | 21.73 | 22.77 | 90777 | 20060.22 | 3.60% | 0.00 |
| 2025-07-28 | 22.82 | 22.12 | -1.03 | -4.45% | 21.76 | 22.88 | 138298 | 30645.58 | 5.48% | 0.00 |
| 2025-07-25 | 22.50 | 23.15 | 0.31 | 1.36% | 22.38 | 23.42 | 111949 | 25650.57 | 4.44% | 0.00 |
| 2025-07-24 | 22.90 | 22.84 | 0.36 | 1.60% | 22.68 | 23.78 | 139346 | 32229.42 | 5.52% | 0.00 |
| 2025-07-23 | 23.03 | 22.48 | -1.02 | -4.34% | 22.36 | 23.50 | 160952 | 36538.22 | 6.38% | 0.00 |
| 2025-07-22 | 23.81 | 23.50 | -0.62 | -2.57% | 23.50 | 24.88 | 173403 | 41667.80 | 6.87% | 5.00 |
| 2025-07-21 | 23.88 | 24.12 | -0.32 | -1.31% | 23.40 | 25.30 | 216848 | 52409.67 | 8.60% | 0.00 |
| 2025-07-18 | 21.32 | 24.44 | 3.14 | 14.74% | 20.94 | 24.98 | 293916 | 67706.53 | 11.65% | 3.00 |
| 2025-07-17 | 20.67 | 21.30 | 0.81 | 3.95% | 20.25 | 21.49 | 139826 | 29489.50 | 5.54% | 4.00 |
| 2025-07-16 | 19.93 | 20.49 | 0.55 | 2.76% | 19.74 | 21.25 | 132774 | 27268.51 | 5.26% | 5.00 |
| 2025-07-15 | 20.08 | 19.94 | -0.08 | -0.40% | 19.63 | 20.12 | 74079 | 14671.73 | 2.94% | 0.00 |
| 2025-07-14 | 19.47 | 20.02 | 0.71 | 3.68% | 19.22 | 20.27 | 122031 | 24176.63 | 4.84% | 0.00 |
| 2025-07-11 | 19.02 | 19.31 | 0.22 | 1.15% | 18.82 | 19.93 | 123005 | 23682.16 | 4.88% | 0.00 |
| 2025-07-10 | 19.10 | 19.09 | -0.51 | -2.60% | 18.92 | 19.44 | 130722 | 24972.73 | 5.18% | 0.00 |
上证大盘股票行情在线 K线走势图
德马科技(688360)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
