德马科技（688360）历史行情

以下为德马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
2026-10-06	16.210	15.770	16.390	15.720	-0.260	-1.622%	376.48万	0.60亿	1.427%
2026-10-05	16.210	15.770	16.390	15.720	-0.260	-1.622%	376.48万	0.60亿	1.427%
2026-10-02	16.210	15.770	16.390	15.720	-0.260	-1.622%	376.48万	0.60亿	1.427%
2026-10-01	16.210	15.770	16.390	15.720	-0.260	-1.622%	376.48万	0.60亿	1.427%
2026-09-30	16.210	15.770	16.390	15.720	-0.260	-1.622%	376.48万	0.00亿	0.000%
2026-09-29	16.250	16.030	16.340	15.810	-0.160	-0.988%	466.09万	0.00亿	0.000%
2026-09-28	16.310	16.190	16.790	16.180	-0.210	-1.280%	595.58万	0.00亿	0.000%
2026-09-27	16.360	16.400	16.610	16.180	0.040	0.244%	472.18万	0.78亿	1.790%
2026-09-24	16.360	16.400	16.610	16.180	0.040	0.244%	472.18万	0.00亿	0.000%
2026-09-23	16.000	16.360	16.470	15.800	0.510	3.218%	540.47万	0.00亿	0.000%
2026-09-22	15.980	15.850	16.030	15.630	0.050	0.316%	438.57万	0.00亿	0.000%
2026-09-21	15.000	15.800	15.970	15.000	0.800	5.333%	725.55万	0.00亿	0.000%
2026-09-18	14.550	15.000	15.050	14.520	0.450	3.093%	406.95万	0.00亿	0.000%
2026-09-17	14.300	14.550	14.620	14.180	0.250	1.748%	264.60万	0.00亿	0.000%
2026-09-16	14.070	14.300	14.350	13.810	0.180	1.275%	310.96万	0.00亿	0.000%
2026-09-15	14.010	14.120	14.380	14.010	0.140	1.001%	254.78万	0.00亿	0.000%
2026-09-14	14.050	13.980	14.210	13.760	0.010	0.072%	199.24万	0.00亿	0.000%
2026-09-11	14.300	13.970	14.310	13.720	-0.380	-2.648%	278.24万	0.00亿	0.000%
2026-09-10	14.600	14.350	14.700	14.290	-0.420	-2.844%	258.55万	0.00亿	0.000%
2026-09-09	14.850	14.770	14.880	14.630	0.030	0.204%	235.56万	0.00亿	0.000%
2026-09-08	14.950	14.740	14.950	14.660	-0.210	-1.405%	231.09万	0.00亿	0.000%
2026-09-07	14.740	14.950	15.050	14.680	0.290	1.978%	280.88万	0.00亿	0.000%
2026-09-04	15.190	14.660	15.280	14.570	-0.320	-2.136%	348.54万	0.00亿	0.000%
2026-09-03	15.200	14.980	15.410	14.950	-0.220	-1.447%	237.97万	0.00亿	0.000%
2026-09-02	15.220	15.200	15.370	14.870	-0.050	-0.328%	278.67万	0.00亿	0.000%
2026-09-01	15.250	15.250	15.550	15.180	-0.190	-1.231%	211.19万	0.00亿	0.000%
2026-08-31	15.010	15.440	15.440	15.010	0.320	2.116%	250.54万	0.00亿	0.000%
2026-08-28	15.300	15.120	15.460	15.120	-0.140	-0.917%	238.97万	0.00亿	0.000%
2026-08-27	15.130	15.260	15.380	15.090	0.110	0.726%	228.43万	0.00亿	0.000%
2026-08-26	15.340	15.150	15.530	14.950	-0.180	-1.174%	352.07万	0.00亿	0.000%
2026-08-25	15.020	15.330	15.480	14.970	-0.090	-0.584%	318.74万	0.00亿	0.000%
2026-08-24	15.790	15.420	15.850	15.200	-0.300	-1.908%	273.93万	0.00亿	0.000%
2026-08-21	15.180	15.720	15.780	15.140	0.240	1.550%	280.47万	0.00亿	0.000%
2026-08-20	15.160	15.480	15.710	15.160	0.350	2.313%	355.89万	0.00亿	0.000%
2026-08-19	16.360	15.130	16.380	15.060	-1.530	-9.184%	682.36万	0.00亿	0.000%
2026-08-18	17.290	16.660	17.290	16.430	-0.190	-1.128%	591.01万	0.00亿	0.000%
2026-08-17	15.760	16.850	17.050	15.730	1.010	6.376%	777.16万	0.00亿	0.000%
2026-08-14	15.850	15.840	15.960	15.570	-0.010	-0.063%	244.74万	0.00亿	0.000%
2026-08-13	16.300	15.850	16.340	15.820	-0.310	-1.918%	339.07万	0.00亿	0.000%
2026-08-12	15.900	16.160	16.360	15.800	0.160	1.000%	349.93万	0.00亿	0.000%
2026-08-11	15.700	16.000	16.140	15.450	0.240	1.523%	437.94万	0.00亿	0.000%
2026-08-10	15.880	15.760	15.880	15.500	-0.120	-0.756%	322.16万	0.00亿	0.000%
2026-08-07	15.700	15.880	15.930	15.270	0.180	1.146%	409.97万	0.00亿	0.000%
2026-08-06	15.490	15.700	15.850	15.430	0.120	0.770%	428.59万	0.00亿	0.000%
2026-08-05	15.220	15.580	15.680	15.200	0.320	2.097%	463.51万	0.00亿	0.000%
2026-08-04	15.190	15.260	15.450	14.920	0.150	0.993%	541.39万	0.00亿	0.000%
2026-08-03	14.380	15.110	15.190	14.210	0.830	5.812%	691.81万	0.00亿	0.000%
2026-07-31	13.860	14.280	14.520	13.860	0.770	5.699%	597.42万	0.00亿	0.000%
2026-07-30	13.850	13.510	14.050	13.470	-0.460	-3.293%	505.49万	0.00亿	0.000%
2026-07-29	13.830	13.970	14.070	13.630	0.060	0.431%	478.17万	0.00亿	0.000%
2026-07-28	13.750	13.910	14.180	13.740	-0.050	-0.358%	277.56万	0.00亿	0.000%
2026-07-27	13.420	13.960	13.990	13.250	0.530	3.946%	299.03万	0.00亿	0.000%
2026-07-24	13.660	13.430	13.730	13.400	-0.480	-3.451%	351.44万	0.00亿	0.000%
2026-07-23	13.810	13.910	13.940	13.550	0.220	1.607%	357.93万	0.00亿	0.000%
2026-07-22	13.990	13.690	14.100	13.600	-0.310	-2.214%	444.35万	0.00亿	0.000%
2026-07-21	13.980	14.000	14.170	13.000	0.200	1.449%	778.60万	0.00亿	0.000%
2026-07-20	14.970	13.800	14.990	13.500	-0.870	-5.930%	739.40万	0.00亿	0.000%
2026-07-17	15.500	14.670	16.640	14.650	-0.810	-5.233%	896.51万	0.00亿	0.000%
2026-07-16	15.480	15.480	15.850	15.220	-0.100	-0.642%	356.26万	0.00亿	0.000%
2026-07-15	15.550	15.580	15.880	15.230	0.070	0.451%	391.81万	0.00亿	0.000%
2026-07-14	15.180	15.510	15.620	15.100	0.200	1.306%	457.51万	0.00亿	0.000%
2026-07-13	16.810	15.310	16.810	15.310	-1.330	-7.993%	681.66万	0.00亿	0.000%
2026-07-10	16.330	16.640	17.220	16.320	0.300	1.836%	634.65万	0.00亿	0.000%
2026-07-09	16.820	16.340	16.880	15.760	-0.390	-2.331%	764.98万	0.00亿	0.000%
2026-07-08	17.210	16.730	17.700	16.640	-0.840	-4.781%	725.31万	0.00亿	0.000%
2026-07-07	18.600	17.570	19.050	17.560	-0.870	-4.718%	722.28万	0.00亿	0.000%
2026-07-06	19.580	18.440	19.880	18.370	-1.080	-5.533%	905.46万	0.00亿	0.000%
2026-07-03	18.520	19.520	20.200	18.450	1.030	5.571%	1,317.19万	0.00亿	0.000%
2026-07-02	17.850	18.490	19.860	17.660	0.610	3.412%	1,165.30万	0.00亿	0.000%
2026-07-01	17.810	17.880	18.350	17.620	-0.020	-0.112%	653.83万	0.00亿	0.000%
2026-06-30	17.080	17.900	17.950	16.860	0.870	5.109%	710.24万	0.00亿	0.000%
2026-06-29	17.780	17.030	17.880	16.510	-0.720	-4.056%	1,117.75万	0.00亿	0.000%
2026-06-26	18.810	17.750	18.810	17.680	-1.100	-5.836%	1,055.39万	0.00亿	0.000%
2026-06-25	19.600	18.850	19.760	18.750	-0.920	-4.654%	870.32万	0.00亿	0.000%
2026-06-24	19.850	19.770	19.980	19.150	-0.090	-0.453%	625.76万	0.00亿	0.000%
2026-06-23	20.000	19.860	20.530	19.650	-0.240	-1.194%	772.54万	0.00亿	0.000%
2026-06-22	21.100	20.100	21.180	19.300	-1.000	-4.739%	1,026.20万	0.00亿	0.000%
2026-06-18	20.570	21.100	21.350	20.140	0.330	1.589%	820.09万	0.00亿	0.000%
2026-06-17	21.180	20.770	21.660	20.540	-0.610	-2.853%	885.11万	0.00亿	0.000%
2026-06-16	20.870	21.380	21.680	20.840	0.760	3.686%	975.39万	0.00亿	0.000%
2026-06-15	20.530	20.620	21.040	20.500	-0.030	-0.145%	789.27万	0.00亿	0.000%
2026-06-12	21.000	20.650	21.650	20.560	-0.230	-1.102%	826.84万	0.00亿	0.000%
2026-06-11	21.000	20.880	21.450	20.500	-0.520	-2.430%	863.88万	0.00亿	0.000%
2026-06-10	21.960	21.400	22.300	21.020	-0.870	-3.907%	860.79万	0.00亿	0.000%
2026-06-09	22.660	22.270	23.150	21.810	-0.250	-1.110%	1,256.37万	0.00亿	0.000%
2026-06-08	21.000	22.520	23.180	21.000	0.030	0.133%	1,400.66万	0.00亿	0.000%
2026-06-05	22.000	22.490	23.200	21.330	0.730	3.355%	1,321.00万	0.00亿	0.000%
2026-06-04	21.560	21.760	22.600	21.400	-0.170	-0.775%	898.62万	0.00亿	0.000%
2026-06-03	21.490	21.930	22.830	21.490	0.460	2.143%	944.63万	0.00亿	0.000%
2026-06-02	21.650	21.470	22.540	21.320	-0.080	-0.371%	1,064.32万	0.00亿	0.000%
2026-06-01	21.850	21.550	22.390	21.490	-0.580	-2.621%	772.44万	0.00亿	0.000%
2026-05-29	23.450	22.130	23.870	21.740	-1.550	-6.546%	1,191.30万	0.00亿	0.000%
2026-05-28	23.990	23.680	23.990	22.790	-0.330	-1.374%	1,396.46万	0.00亿	0.000%
2026-05-27	25.880	24.010	26.170	23.490	-2.200	-8.394%	2,063.61万	0.00亿	0.000%
2026-05-26	26.890	26.210	26.890	25.510	-1.070	-3.922%	1,803.35万	0.00亿	0.000%
2026-05-25	26.690	27.280	27.480	26.090	0.580	2.172%	2,036.52万	0.00亿	0.000%
2026-05-22	23.910	26.700	27.890	23.390	2.790	11.669%	3,150.11万	0.00亿	0.000%
2026-05-21	22.890	23.910	24.770	22.690	0.310	1.314%	2,867.16万	0.00亿	0.000%
2026-05-20	23.890	23.600	24.760	23.170	-0.470	-1.953%	3,285.43万	0.00亿	0.000%
2026-05-19	20.940	24.070	24.070	20.910	4.030	20.110%	3,597.16万	0.00亿	0.000%
2026-05-18	19.460	20.040	20.360	19.360	0.250	1.263%	767.98万	0.00亿	0.000%
2026-05-15	19.120	19.790	20.180	19.100	0.710	3.721%	648.25万	0.00亿	0.000%
2026-05-14	19.390	19.080	19.540	18.980	-0.320	-1.649%	310.01万	0.00亿	0.000%
2026-05-13	19.400	19.400	19.560	19.270	-0.170	-0.869%	420.32万	0.00亿	0.000%
2026-05-12	19.960	19.570	20.000	19.400	-0.400	-2.003%	326.50万	0.00亿	0.000%
2026-05-11	19.830	19.970	20.170	19.490	0.280	1.422%	507.61万	0.00亿	0.000%
2026-05-08	19.180	19.690	19.720	18.890	0.580	3.035%	494.45万	0.00亿	0.000%
2026-05-07	18.550	19.110	19.170	18.420	0.580	3.130%	417.63万	0.00亿	0.000%
2026-05-06	18.230	18.530	18.670	18.210	0.400	2.206%	350.01万	0.00亿	0.000%
2026-04-30	18.100	18.130	18.750	18.090	0.250	1.398%	429.76万	0.00亿	0.000%
2026-04-29	17.780	17.880	18.110	17.720	0.080	0.449%	131.76万	0.00亿	0.000%
2026-04-28	18.240	17.800	18.240	17.750	-0.510	-2.785%	225.34万	0.00亿	0.000%
2026-04-27	18.140	18.310	18.370	17.840	0.200	1.104%	172.06万	0.00亿	0.000%
2026-04-24	17.890	18.110	18.140	17.740	0.100	0.555%	178.77万	0.00亿	0.000%
2026-04-23	18.390	18.010	18.390	17.940	-0.380	-2.066%	260.83万	0.00亿	0.000%
2026-04-22	18.540	18.390	18.540	18.090	0.050	0.273%	202.12万	0.00亿	0.000%
2026-04-21	18.700	18.340	18.780	17.910	-0.380	-2.030%	382.09万	0.00亿	0.000%
2026-04-20	18.930	18.720	19.070	18.700	-0.290	-1.526%	287.04万	0.00亿	0.000%
2026-04-17	19.170	19.010	19.170	18.740	-0.040	-0.210%	329.60万	0.00亿	0.000%
2026-04-16	18.670	19.050	19.130	18.660	0.380	2.035%	227.54万	0.00亿	0.000%
2026-04-15	18.990	18.670	19.070	18.590	-0.270	-1.426%	242.63万	0.00亿	0.000%
2026-04-14	19.010	18.940	19.110	18.760	0.070	0.371%	256.44万	0.00亿	0.000%
2026-04-13	19.250	18.870	19.300	18.800	-0.480	-2.481%	341.43万	0.00亿	0.000%
2026-04-10	19.090	19.350	19.580	19.090	0.430	2.273%	478.25万	0.00亿	0.000%
2026-04-09	19.390	18.920	19.480	18.910	-0.700	-3.568%	352.11万	0.00亿	0.000%
2026-04-08	19.290	19.620	19.670	19.290	0.000	0.000%	528.86万	0.00亿	0.000%
2026-04-07	19.340	18.850	19.350	18.730	0.000	0.000%	265.60万	0.00亿	0.000%
2026-04-03	18.980	19.190	19.360	18.790	0.000	0.000%	315.52万	0.00亿	0.000%
2026-04-02	19.690	18.980	19.690	18.750	0.000	0.000%	293.65万	0.00亿	0.000%
2026-04-01	18.890	19.570	19.690	18.890	0.000	0.000%	464.21万	0.00亿	0.000%