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
2026-05-08	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%
2026-03-16	19.57	19.73	0.28	1.44%	19.16	19.89	51084	10021	2.02%
2026-03-13	17.92	19.45	1.35	7.46%	17.85	19.71	91314	17452	3.62%
2026-03-12	18.41	18.10	-0.29	-1.58%	18.02	18.43	15299	2781	0.61%
2026-03-11	18.77	18.39	-0.28	-1.50%	18.37	18.83	19057	3532	0.76%
2026-03-10	18.35	18.67	0.50	2.75%	18.35	18.80	21970	4090	0.87%
2026-03-09	18.21	18.17	-0.25	-1.36%	17.76	18.28	30085	5409	1.19%
2026-03-06	18.18	18.42	0.14	0.77%	18.16	18.53	13904	2559	0.55%
2026-03-05	18.01	18.28	0.47	2.64%	18.01	18.47	22624	4142	0.90%
2026-03-04	17.90	17.81	-0.19	-1.06%	17.62	18.08	28210	5033	1.12%
2026-03-03	19.05	18.00	-1.05	-5.51%	18.00	19.25	44716	8261	1.77%
2026-03-02	19.45	19.05	-0.94	-4.70%	19.00	19.78	43839	8432	1.74%
2026-02-27	19.61	19.99	0.39	1.99%	19.34	20.03	52926	10437	2.10%
2026-02-26	19.83	19.60	-0.22	-1.11%	19.51	19.83	34980	6853	1.39%
2026-02-25	19.80	19.82	0.00	0.00%	19.72	19.93	25812	5112	1.02%
2026-02-24	20.21	19.82	-0.01	-0.05%	19.74	20.23	26387	5238	1.05%
2026-02-13	19.58	19.83	-0.04	-0.20%	19.41	20.15	35492	7058	1.41%
2026-02-12	19.89	19.87	0.05	0.25%	19.65	20.00	20454	4066	0.81%
2026-02-11	20.05	19.82	-0.19	-0.95%	19.79	20.05	18024	3591	0.71%
2026-02-10	20.03	20.01	-0.02	-0.10%	19.84	20.13	23185	4630	0.92%
2026-02-09	19.80	20.03	0.44	2.25%	19.60	20.15	35447	7072	1.41%
2026-02-06	19.35	19.59	0.28	1.45%	19.15	19.73	23956	4678	0.95%
2026-02-05	19.64	19.31	-0.34	-1.73%	19.24	19.64	19089	3696	0.76%
2026-02-04	19.49	19.65	0.25	1.29%	19.35	19.68	28381	5536	1.12%
2026-02-03	19.09	19.40	0.42	2.21%	19.03	19.44	24927	4805	0.99%
2026-02-02	19.39	18.98	-0.40	-2.06%	18.96	19.49	37270	7158	1.48%
2026-01-30	19.16	19.38	0.16	0.83%	18.88	19.42	43386	8334	1.72%
2026-01-29	19.55	19.22	-0.40	-2.04%	19.18	19.85	41804	8139	1.66%
2026-01-28	20.05	19.62	-0.46	-2.29%	19.50	20.09	56995	11236	2.26%