德马科技 (688360) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	19.60	18.85	-0.92	-4.65%	18.75	19.76	87032	16597	3.30%
2026-06-24	19.85	19.77	-0.09	-0.45%	19.15	19.98	62576	12234	2.37%
2026-06-23	20.00	19.86	-0.24	-1.19%	19.65	20.53	77254	15503	2.93%
2026-06-22	21.10	20.10	-1.00	-4.74%	19.30	21.18	102620	20512	3.89%
2026-06-18	20.57	21.10	0.33	1.59%	20.14	21.35	82009	17159	3.25%
2026-06-17	21.18	20.77	-0.61	-2.85%	20.54	21.66	88511	18519	3.51%
2026-06-16	20.87	21.38	0.76	3.69%	20.84	21.68	97539	20727	3.87%
2026-06-15	20.53	20.62	-0.03	-0.15%	20.50	21.04	78927	16365	3.13%
2026-06-12	21.00	20.65	-0.23	-1.10%	20.56	21.65	82684	17365	3.28%
2026-06-11	21.00	20.88	-0.52	-2.43%	20.50	21.45	86388	18110	3.42%
2026-06-10	21.96	21.40	-0.87	-3.91%	21.02	22.30	86079	18635	3.41%
2026-06-09	22.66	22.27	-0.25	-1.11%	21.81	23.15	125637	28015	4.98%
2026-06-08	21.00	22.52	0.03	0.13%	21.00	23.18	140066	31674	5.55%
2026-06-05	22.00	22.49	0.73	3.35%	21.33	23.20	132100	29469	5.24%
2026-06-04	21.56	21.76	-0.17	-0.78%	21.40	22.60	89862	19716	3.56%
2026-06-03	21.60	22.04	0.46	2.13%	21.60	22.94	94463	20975	3.74%
2026-06-02	21.76	21.58	-0.08	-0.37%	21.43	22.65	106432	23360	4.22%
2026-06-01	21.96	21.66	-0.58	-2.61%	21.60	22.50	77244	16968	3.06%
2026-05-29	23.56	22.24	-1.55	-6.52%	21.85	23.98	119130	26985	4.72%
2026-05-28	24.10	23.79	-0.33	-1.37%	22.90	24.10	139646	32842	5.54%
2026-05-27	25.99	24.12	-2.20	-8.36%	23.60	26.28	206361	50465	8.18%
2026-05-26	27.00	26.32	-1.07	-3.91%	25.62	27.00	180335	47487	7.15%
2026-05-25	26.80	27.39	0.58	2.16%	26.20	27.59	203652	54834	8.07%
2026-05-22	24.02	26.81	2.79	11.62%	23.50	28.00	315011	82077	12.49%
2026-05-21	23.00	24.02	0.31	1.31%	22.80	24.88	286716	68914	11.36%
2026-05-20	24.00	23.71	-0.47	-1.94%	23.28	24.87	328543	78332	13.02%
2026-05-19	21.05	24.18	4.03	20.00%	21.02	24.18	359716	82544	14.26%
2026-05-18	19.57	20.15	0.25	1.26%	19.47	20.47	76798	15393	3.04%
2026-05-15	19.23	19.90	0.71	3.70%	19.21	20.29	64825	12868	2.57%
2026-05-14	19.50	19.19	-0.32	-1.64%	19.09	19.65	31001	5986	1.23%
2026-05-13	19.51	19.51	-0.17	-0.86%	19.38	19.67	42032	8190	1.67%
2026-05-12	20.07	19.68	-0.40	-1.99%	19.51	20.11	32650	6449	1.29%
2026-05-11	19.94	20.08	0.28	1.41%	19.60	20.28	50761	10145	2.01%
2026-05-08	19.29	19.80	0.58	3.02%	19.00	19.83	49445	9677	1.96%
2026-05-07	18.66	19.22	0.58	3.11%	18.53	19.28	41763	7934	1.66%
2026-05-06	18.34	18.64	0.40	2.19%	18.32	18.78	35001	6527	1.39%
2026-04-30	18.21	18.24	0.25	1.39%	18.20	18.86	42976	7957	1.70%
2026-04-29	17.89	17.99	0.08	0.45%	17.83	18.22	13176	2382	0.52%
2026-04-28	18.35	17.91	-0.51	-2.77%	17.86	18.35	22534	4060	0.89%
2026-04-27	18.25	18.42	0.20	1.10%	17.95	18.48	17206	3136	0.68%
2026-04-24	18.00	18.22	0.10	0.55%	17.85	18.25	17877	3234	0.71%
2026-04-23	18.50	18.12	-0.38	-2.05%	18.05	18.50	26083	4740	1.03%
2026-04-22	18.65	18.50	0.05	0.27%	18.20	18.65	20212	3718	0.80%
2026-04-21	18.81	18.45	-0.38	-2.02%	18.02	18.89	38209	7021	1.51%
2026-04-20	19.04	18.83	-0.29	-1.52%	18.81	19.18	28704	5422	1.14%
2026-04-17	19.28	19.12	-0.04	-0.21%	18.85	19.28	32960	6278	1.31%
2026-04-16	18.78	19.16	0.38	2.02%	18.77	19.24	22754	4340	0.90%
2026-04-15	19.10	18.78	-0.27	-1.42%	18.70	19.18	24263	4597	0.96%
2026-04-14	19.12	19.05	0.07	0.37%	18.87	19.22	25644	4881	1.02%
2026-04-13	19.36	18.98	-0.48	-2.47%	18.91	19.41	34143	6498	1.35%
2026-04-10	19.20	19.46	0.43	2.26%	19.20	19.69	47825	9341	1.90%
2026-04-09	19.50	19.03	-0.70	-3.55%	19.02	19.59	35211	6777	1.40%
2026-04-08	19.40	19.73	0.77	4.06%	19.40	19.78	52886	10394	2.10%
2026-04-07	19.45	18.96	-0.34	-1.76%	18.84	19.46	26560	5061	1.05%
2026-04-03	19.09	19.30	0.21	1.10%	18.90	19.47	31552	6052	1.25%
2026-04-02	19.80	19.09	-0.59	-3.00%	18.86	19.80	29365	5634	1.16%
2026-04-01	19.00	19.68	1.04	5.58%	19.00	19.80	46421	9050	1.84%
2026-03-31	19.15	18.64	-0.61	-3.17%	18.60	19.35	25641	4849	1.02%
2026-03-30	19.20	19.25	-0.16	-0.82%	18.85	19.47	33608	6438	1.33%
2026-03-27	19.51	19.41	-0.19	-0.97%	19.34	19.72	37565	7321	1.49%
2026-03-26	19.15	19.60	0.30	1.55%	19.15	20.46	73783	14692	2.92%
2026-03-25	17.65	19.30	1.79	10.22%	17.65	19.38	80740	15299	3.20%
2026-03-24	17.22	17.51	0.61	3.61%	16.75	17.53	28502	4873	1.13%
2026-03-23	17.89	16.90	-1.00	-5.59%	16.72	17.93	49040	8483	1.94%
2026-03-20	18.63	17.90	-0.72	-3.87%	17.87	18.83	30869	5634	1.22%
2026-03-19	18.80	18.62	-0.29	-1.53%	18.55	19.23	31837	6005	1.26%
2026-03-18	19.18	18.91	-0.27	-1.41%	18.58	19.27	34552	6517	1.37%
2026-03-17	19.90	19.18	-0.55	-2.79%	19.13	20.05	39950	7869	1.58%