德邦科技（688035）历史行情

以下为德邦科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	71.550	66.840	72.730	66.680	-4.760	-6.648%	308.88万	2.14亿	2.172%
2026-10-07	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	3.59亿	3.462%
2026-10-06	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	3.59亿	3.462%
2026-10-05	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	3.59亿	3.462%
2026-10-02	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	3.59亿	3.462%
2026-10-01	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	3.59亿	3.462%
2026-09-30	76.000	71.600	76.500	71.120	-3.070	-4.111%	492.38万	0.00亿	0.000%
2026-09-29	75.620	74.670	77.960	74.000	-1.230	-1.621%	568.44万	0.00亿	0.000%
2026-09-28	77.270	75.900	79.090	71.970	-2.540	-3.238%	815.78万	0.00亿	0.000%
2026-09-27	81.600	78.540	82.450	77.800	-6.000	-7.097%	957.94万	7.69亿	6.735%
2026-09-24	81.500	78.440	82.350	77.700	-6.000	-7.106%	957.94万	0.00亿	0.000%
2026-09-23	82.900	84.440	87.900	81.900	1.920	2.327%	878.26万	0.00亿	0.000%
2026-09-22	85.300	82.520	85.900	81.420	-2.780	-3.259%	788.06万	0.00亿	0.000%
2026-09-21	78.700	85.300	85.400	78.700	6.910	8.815%	1,063.36万	0.00亿	0.000%
2026-09-18	77.870	78.390	80.390	77.020	1.840	2.404%	719.29万	0.00亿	0.000%
2026-09-17	79.450	76.550	81.340	76.170	-1.010	-1.302%	698.14万	0.00亿	0.000%
2026-09-16	70.880	77.560	77.600	69.540	7.150	10.155%	855.70万	0.00亿	0.000%
2026-09-15	70.300	70.410	72.890	69.830	-0.490	-0.691%	508.71万	0.00亿	0.000%
2026-09-14	70.040	70.900	72.000	67.860	0.110	0.155%	527.24万	0.00亿	0.000%
2026-09-11	72.680	70.790	73.900	69.330	-4.060	-5.424%	783.52万	0.00亿	0.000%
2026-09-10	72.020	74.850	76.620	70.790	3.050	4.248%	928.36万	0.00亿	0.000%
2026-09-09	71.900	71.800	73.790	70.710	2.080	2.983%	842.47万	0.00亿	0.000%
2026-09-08	68.560	69.720	70.680	66.700	0.760	1.102%	705.38万	0.00亿	0.000%
2026-09-07	64.900	68.960	70.230	64.370	5.390	8.479%	771.85万	0.00亿	0.000%
2026-09-04	67.400	63.570	68.760	62.800	-3.300	-4.935%	591.52万	0.00亿	0.000%
2026-09-03	65.870	66.870	68.050	64.300	1.660	2.546%	522.61万	0.00亿	0.000%
2026-09-02	66.240	65.210	66.690	64.540	-2.130	-3.163%	425.47万	0.00亿	0.000%
2026-09-01	70.900	67.340	70.900	66.320	-2.310	-3.317%	657.47万	0.00亿	0.000%
2026-08-31	67.500	69.650	72.000	67.380	1.050	1.531%	884.19万	0.00亿	0.000%
2026-08-28	67.900	68.600	72.550	67.300	0.190	0.278%	729.25万	0.00亿	0.000%
2026-08-27	64.740	68.410	69.090	63.900	4.290	6.691%	669.05万	0.00亿	0.000%
2026-08-26	64.480	64.120	65.400	62.620	-0.340	-0.527%	394.66万	0.00亿	0.000%
2026-08-25	63.800	64.460	65.400	61.500	-0.540	-0.831%	455.80万	0.00亿	0.000%
2026-08-24	66.800	65.000	67.020	63.200	-1.260	-1.902%	617.56万	0.00亿	0.000%
2026-08-21	64.910	66.260	67.380	63.250	0.620	0.945%	596.26万	0.00亿	0.000%
2026-08-20	67.520	65.640	67.900	64.190	0.480	0.737%	584.54万	0.00亿	0.000%
2026-08-19	69.900	65.160	71.000	64.800	-6.390	-8.931%	820.31万	0.00亿	0.000%
2026-08-18	74.320	71.550	77.100	70.250	-3.500	-4.664%	1,191.27万	0.00亿	0.000%
2026-08-17	65.890	75.050	78.730	65.620	9.460	14.423%	1,388.99万	0.00亿	0.000%
2026-08-14	63.600	65.590	67.480	63.600	3.730	6.030%	899.96万	0.00亿	0.000%
2026-08-13	63.120	61.860	64.540	61.750	-0.220	-0.354%	652.11万	0.00亿	0.000%
2026-08-12	61.900	62.080	63.160	60.920	0.980	1.604%	456.02万	0.00亿	0.000%
2026-08-11	63.050	61.100	63.400	59.890	-2.380	-3.749%	552.14万	0.00亿	0.000%
2026-08-10	64.660	63.480	65.220	61.970	-0.820	-1.275%	584.75万	0.00亿	0.000%
2026-08-07	60.900	64.300	64.780	59.700	3.400	5.583%	619.76万	0.00亿	0.000%
2026-08-06	58.800	60.900	61.700	58.360	0.970	1.619%	486.12万	0.00亿	0.000%
2026-08-05	56.460	59.930	60.780	55.910	3.680	6.542%	566.69万	0.00亿	0.000%
2026-08-04	53.400	56.250	56.880	52.630	3.810	7.265%	472.65万	0.00亿	0.000%
2026-08-03	54.100	52.440	55.330	52.060	-1.670	-3.086%	515.06万	0.00亿	0.000%
2026-07-31	56.900	54.110	58.990	53.950	1.510	2.871%	627.54万	0.00亿	0.000%
2026-07-30	55.970	52.600	56.240	51.900	-3.590	-6.389%	557.21万	0.00亿	0.000%
2026-07-29	57.370	56.190	58.910	52.780	-1.580	-2.735%	677.97万	0.00亿	0.000%
2026-07-28	60.070	57.770	62.700	57.110	-4.040	-6.536%	423.13万	0.00亿	0.000%
2026-07-27	59.430	61.810	61.900	57.650	1.960	3.275%	431.96万	0.00亿	0.000%
2026-07-24	60.310	59.850	61.790	58.910	-0.880	-1.449%	369.65万	0.00亿	0.000%
2026-07-23	63.340	60.730	63.560	59.900	-1.800	-2.879%	433.71万	0.00亿	0.000%
2026-07-22	62.430	62.530	65.900	61.910	-1.660	-2.586%	722.11万	0.00亿	0.000%
2026-07-21	58.950	64.190	64.400	52.230	6.190	10.672%	846.58万	0.00亿	0.000%
2026-07-20	64.550	58.000	66.790	56.300	-4.030	-6.497%	906.96万	0.00亿	0.000%
2026-07-17	71.300	62.030	71.690	62.020	-8.690	-12.288%	735.34万	0.00亿	0.000%
2026-07-16	72.900	70.720	76.200	70.090	-4.480	-5.957%	626.32万	0.00亿	0.000%
2026-07-15	80.750	75.200	82.250	74.530	-5.000	-6.234%	526.93万	0.00亿	0.000%
2026-07-14	80.300	80.200	81.890	74.970	0.300	0.375%	724.77万	0.00亿	0.000%
2026-07-13	86.530	79.900	90.780	79.860	-8.500	-9.615%	873.79万	0.00亿	0.000%
2026-07-10	98.340	88.400	105.150	88.400	-9.610	-9.805%	1,248.78万	0.00亿	0.000%
2026-07-09	93.930	98.010	98.550	88.130	5.670	6.140%	935.36万	0.00亿	0.000%
2026-07-08	92.430	92.340	96.500	85.680	-0.030	-0.032%	888.92万	0.00亿	0.000%
2026-07-07	91.900	92.370	96.700	89.300	-0.920	-0.986%	849.62万	0.00亿	0.000%
2026-07-06	89.300	93.290	97.690	85.900	5.280	5.999%	1,053.73万	0.00亿	0.000%
2026-07-03	91.870	88.010	95.780	87.900	-4.250	-4.607%	793.66万	0.00亿	0.000%
2026-07-02	89.900	92.260	98.390	87.860	-1.540	-1.642%	835.94万	0.00亿	0.000%
2026-07-01	92.400	93.800	98.900	90.900	2.100	2.290%	875.87万	0.00亿	0.000%
2026-06-30	87.900	91.700	93.030	87.210	2.850	3.208%	770.61万	0.00亿	0.000%
2026-06-29	96.690	88.850	99.700	84.230	-7.010	-7.313%	1,305.95万	0.00亿	0.000%
2026-06-26	91.970	95.860	98.790	91.180	1.860	1.979%	921.66万	0.00亿	0.000%
2026-06-25	97.410	94.000	97.600	92.080	-2.180	-2.267%	837.02万	0.00亿	0.000%
2026-06-24	95.400	96.180	97.160	91.600	1.220	1.285%	800.97万	0.00亿	0.000%
2026-06-23	99.710	94.960	102.700	93.230	-5.550	-5.522%	847.94万	0.00亿	0.000%
2026-06-22	107.010	100.510	107.180	96.900	-2.750	-2.663%	922.81万	0.00亿	0.000%
2026-06-18	97.200	103.260	106.770	94.400	6.030	6.202%	1,028.73万	0.00亿	0.000%
2026-06-17	88.400	97.230	99.480	88.180	6.400	7.046%	912.82万	0.00亿	0.000%
2026-06-16	91.700	90.830	92.000	88.760	-1.380	-1.497%	771.55万	0.00亿	0.000%
2026-06-15	84.800	92.210	92.210	84.420	7.620	9.008%	882.49万	0.00亿	0.000%
2026-06-12	91.080	84.590	92.600	83.760	-3.810	-4.310%	1,106.60万	0.00亿	0.000%
2026-06-11	80.900	88.400	89.670	80.900	6.430	7.844%	1,157.40万	0.00亿	0.000%
2026-06-10	76.900	81.970	83.250	76.900	3.270	4.155%	791.36万	0.00亿	0.000%
2026-06-09	75.630	78.700	79.420	74.030	5.020	6.813%	522.34万	0.00亿	0.000%
2026-06-08	71.940	73.680	77.990	71.940	-3.770	-4.868%	588.31万	0.00亿	0.000%
2026-06-05	76.050	77.450	79.890	74.410	0.150	0.194%	651.59万	0.00亿	0.000%
2026-06-04	75.280	77.300	78.470	74.900	0.750	0.980%	582.94万	0.00亿	0.000%
2026-06-03	74.910	76.550	79.600	74.900	1.770	2.367%	648.92万	0.00亿	0.000%
2026-06-02	74.890	74.780	75.910	72.400	-0.520	-0.691%	550.82万	0.00亿	0.000%
2026-06-01	75.600	75.300	78.320	74.310	-0.310	-0.410%	749.63万	0.00亿	0.000%
2026-05-29	83.600	75.610	83.600	74.900	-7.892	-9.451%	1,175.25万	0.00亿	0.000%
2026-05-28	81.752	83.502	85.132	80.552	1.450	1.767%	917.14万	0.00亿	0.000%
2026-05-27	87.792	82.052	89.702	81.302	-6.790	-7.643%	1,374.57万	0.00亿	0.000%
2026-05-26	93.502	88.842	96.552	85.532	-1.830	-2.018%	1,731.51万	0.00亿	0.000%
2026-05-25	86.322	90.672	92.612	80.142	6.660	7.927%	1,639.67万	0.00亿	0.000%
2026-05-22	80.272	84.012	84.552	79.552	3.740	4.659%	890.59万	0.00亿	0.000%
2026-05-21	91.452	80.272	91.452	78.752	-9.430	-10.513%	1,446.48万	0.00亿	0.000%
2026-05-20	85.752	89.702	90.652	84.812	3.110	3.592%	978.50万	0.00亿	0.000%
2026-05-19	85.752	86.592	87.252	82.762	0.340	0.394%	927.55万	0.00亿	0.000%
2026-05-18	82.532	86.252	92.622	82.532	5.260	6.494%	1,443.37万	0.00亿	0.000%
2026-05-15	83.222	80.992	85.602	80.252	-3.250	-3.858%	963.84万	0.00亿	0.000%
2026-05-14	81.652	84.242	86.642	81.302	1.930	2.345%	988.34万	0.00亿	0.000%
2026-05-13	79.952	82.312	84.452	78.662	1.580	1.957%	742.13万	0.00亿	0.000%
2026-05-12	83.362	80.732	85.052	78.202	-2.390	-2.875%	827.48万	0.00亿	0.000%
2026-05-11	81.092	83.122	85.252	80.352	3.960	5.002%	1,008.13万	0.00亿	0.000%
2026-05-08	76.972	79.162	80.352	76.292	0.410	0.521%	731.02万	0.00亿	0.000%
2026-05-07	75.652	78.752	79.532	74.062	3.000	3.960%	1,027.04万	0.00亿	0.000%
2026-05-06	74.922	75.752	76.932	73.722	2.170	2.949%	906.77万	0.00亿	0.000%
2026-04-30	73.652	73.582	75.242	72.352	-0.670	-0.902%	754.98万	0.00亿	0.000%
2026-04-29	70.612	74.252	79.182	69.752	2.600	3.629%	1,104.48万	0.00亿	0.000%
2026-04-28	71.952	71.652	73.382	70.872	-1.730	-2.358%	551.53万	0.00亿	0.000%
2026-04-27	72.752	73.382	75.552	71.142	2.090	2.932%	928.08万	0.00亿	0.000%
2026-04-24	71.012	71.292	72.752	68.032	-0.080	-0.112%	756.92万	0.00亿	0.000%
2026-04-23	70.762	71.372	74.252	69.302	0.940	1.335%	882.79万	0.00亿	0.000%
2026-04-22	69.352	70.432	71.602	68.552	0.300	0.428%	853.13万	0.00亿	0.000%
2026-04-21	65.242	70.132	72.202	64.082	4.890	7.495%	1,119.29万	0.00亿	0.000%
2026-04-20	62.482	65.242	69.702	61.972	1.290	2.017%	1,141.18万	0.00亿	0.000%
2026-04-17	62.642	63.952	64.742	61.402	1.330	2.124%	572.39万	0.00亿	0.000%
2026-04-16	62.392	62.622	63.902	62.232	0.250	0.401%	391.33万	0.00亿	0.000%
2026-04-15	63.542	62.372	64.732	62.072	-1.870	-2.911%	553.12万	0.00亿	0.000%
2026-04-14	60.982	64.242	64.652	60.412	3.790	6.269%	841.67万	0.00亿	0.000%
2026-04-13	61.262	60.452	62.852	60.152	-2.400	-3.818%	684.16万	0.00亿	0.000%
2026-04-10	60.552	62.852	64.632	60.282	0.000	0.000%	801.56万	0.00亿	0.000%
2026-04-09	58.032	59.252	60.652	57.752	0.000	0.000%	417.20万	0.00亿	0.000%
2026-04-08	56.552	59.052	59.172	55.972	0.000	0.000%	510.53万	0.00亿	0.000%
2026-04-07	53.352	54.752	56.282	53.032	0.000	0.000%	399.49万	0.00亿	0.000%
2026-04-03	53.932	52.652	54.552	52.652	0.000	0.000%	254.03万	0.00亿	0.000%
2026-04-02	55.112	53.482	55.682	52.952	0.000	0.000%	339.38万	0.00亿	0.000%
2026-04-01	54.952	55.762	56.132	54.952	0.000	0.000%	394.08万	0.00亿	0.000%