德邦科技
SH688035 前复权 STAR
71.60
-3.07
(-4.11%)
今开
76.00
最高
76.50
最低
71.12
昨收
74.67
振幅
7.21%
成交量
49,238.1万
交易日数
978
数据区间
2022-09-19 ~ 2026-09-30
MA5
77.01
MA10
78.54
MA20
73.92
MA60
68.87
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.00 | 76.50 | 71.12 | 71.60 | 49,238万 |
| 2 | 2026-09-29 | 75.62 | 77.96 | 74.00 | 74.67 | 56,844万 |
| 3 | 2026-09-28 | 77.27 | 79.09 | 71.97 | 75.90 | 81,578万 |
| 4 | 2026-09-24 | 81.50 | 82.35 | 77.70 | 78.44 | 95,794万 |
| 5 | 2026-09-23 | 82.90 | 87.90 | 81.90 | 84.44 | 87,826万 |
| 6 | 2026-09-22 | 85.30 | 85.90 | 81.42 | 82.52 | 78,806万 |
| 7 | 2026-09-21 | 78.70 | 85.40 | 78.70 | 85.30 | 106,336万 |
| 8 | 2026-09-18 | 77.87 | 80.39 | 77.02 | 78.39 | 71,929万 |
| 9 | 2026-09-17 | 79.45 | 81.34 | 76.17 | 76.55 | 69,814万 |
| 10 | 2026-09-16 | 70.88 | 77.60 | 69.54 | 77.56 | 85,570万 |
| 11 | 2026-09-15 | 70.30 | 72.89 | 69.83 | 70.41 | 50,871万 |
| 12 | 2026-09-14 | 70.04 | 72.00 | 67.86 | 70.90 | 52,724万 |