| 股票名称 | 代码 688035 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 德邦科技 | 2024-04-30 二 | 35.85 | 36.30 | 34.51 | 35.97 | 34.18 | -4.93% | 2.76% | 2412450 | 8403万 | 30.2 | 49.09 | 52.97 | 2 | 德邦科技 | 2024-04-29 一 | 34.03 | 34.59 | 36.30 | 36.30 | 33.80 | 4.94% | 3.80% | 3323727 | 11646万 | 31.77 | 51.63 | 55.71 | 3 | 德邦科技 | 2024-04-26 五 | 33.56 | 33.68 | 34.59 | 35.08 | 33.15 | 2.70% | 1.90% | 1663396 | 5709万 | 30.27 | 49.2 | 53.09 | 4 | 德邦科技 | 2024-04-25 四 | 32.81 | 32.30 | 33.68 | 34.50 | 32.58 | 4.27% | 2.19% | 1919947 | 6461万 | 29.48 | 47.91 | 46.54 | 5 | 德邦科技 | 2024-04-24 三 | 31.87 | 31.58 | 32.30 | 32.47 | 31.50 | 2.28% | 1.17% | 1027690 | 3301万 | 28.27 | 45.94 | 44.63 | 6 | 德邦科技 | 2024-04-23 二 | 30.99 | 30.91 | 31.58 | 31.69 | 30.96 | 2.17% | 1.20% | 1046644 | 3284万 | 27.64 | 44.92 | 43.63 | 7 | 德邦科技 | 2024-04-22 一 | 30.50 | 30.71 | 30.91 | 31.29 | 29.39 | 0.65% | 1.62% | 1415712 | 4321万 | 27.05 | 43.97 | 42.71 | 8 | 德邦科技 | 2024-04-19 五 | 31.71 | 31.92 | 30.71 | 31.76 | 30.50 | -3.79% | 1.89% | 1651081 | 5106万 | 26.88 | 43.68 | 42.48 | 9 | 德邦科技 | 2024-04-18 四 | 32.09 | 32.07 | 31.92 | 32.55 | 31.02 | -0.47% | 1.53% | 1342399 | 4280万 | 27.94 | 45.4 | 44.15 | 10 | 德邦科技 | 2024-04-17 三 | 30.39 | 29.59 | 32.07 | 32.32 | 30.21 | 8.38% | 2.18% | 1906002 | 6028万 | 28.07 | 45.62 | 44.36 | 11 | 德邦科技 | 2024-04-16 二 | 32.44 | 32.06 | 29.59 | 32.44 | 29.44 | -7.70% | 2.54% | 2221170 | 6702万 | 25.9 | 42.09 | 40.93 | 12 | 德邦科技 | 2024-04-15 一 | 33.50 | 33.70 | 32.06 | 34.22 | 31.55 | -4.87% | 1.96% | 1715724 | 5565万 | 28.06 | 45.6 | 44.35 | 13 | 德邦科技 | 2024-04-12 五 | 34.25 | 34.42 | 33.70 | 35.10 | 33.54 | -2.09% | 1.75% | 1530347 | 5230万 | 29.49 | 47.93 | 46.61 | 14 | 德邦科技 | 2024-04-11 四 | 34.78 | 35.07 | 34.42 | 35.56 | 34.36 | -1.85% | 1.95% | 1703338 | 5950万 | 30.12 | 48.96 | 47.61 | 15 | 德邦科技 | 2024-04-10 三 | 36.35 | 35.78 | 35.07 | 37.09 | 35.06 | -1.98% | 2.95% | 2578001 | 9334万 | 30.69 | 49.88 | 48.51 | 16 | 德邦科技 | 2024-04-09 二 | 34.97 | 34.46 | 35.78 | 35.91 | 34.12 | 3.83% | 1.25% | 1091324 | 3829万 | 31.31 | 50.89 | 49.49 | 17 | 德邦科技 | 2024-04-08 一 | 36.40 | 36.39 | 34.46 | 36.80 | 34.41 | -5.30% | 1.85% | 1615577 | 5678万 | 30.16 | 49.02 | 47.67 | 18 | 德邦科技 | 2024-04-03 三 | 37.03 | 37.20 | 36.39 | 37.28 | 35.53 | -2.18% | 1.57% | 1374488 | 5002万 | 31.85 | 51.76 | 50.34 | 19 | 德邦科技 | 2024-04-02 二 | 37.90 | 37.45 | 37.20 | 37.97 | 36.90 | -0.67% | 1.46% | 1278177 | 4773万 | 32.56 | 52.91 | 51.46 | 20 | 德邦科技 | 2024-04-01 一 | 36.70 | 36.66 | 37.45 | 37.77 | 36.70 | 2.15% | 1.45% | 1273063 | 4765万 | 32.77 | 53.27 | 51.8 | 21 | 德邦科技 | 2024-03-29 五 | 36.37 | 36.03 | 36.66 | 36.77 | 35.52 | 1.75% | 1.39% | 1217727 | 4407万 | 32.08 | 52.15 | 50.71 | 22 | 德邦科技 | 2024-03-28 四 | 35.70 | 35.34 | 36.03 | 36.80 | 34.73 | 1.95% | 1.89% | 1528865 | 5504万 | 29.13 | 51.25 | 49.84 | 23 | 德邦科技 | 2024-03-27 三 | 37.39 | 37.71 | 35.34 | 37.78 | 35.17 | -6.28% | 2.40% | 1940308 | 7015万 | 28.57 | 50.27 | 48.88 | 24 | 德邦科技 | 2024-03-26 二 | 39.03 | 39.38 | 37.71 | 39.90 | 37.00 | -4.24% | 4.12% | 3330170 | 12684万 | 30.48 | 53.64 | 52.16 | 25 | 德邦科技 | 2024-03-25 一 | 41.12 | 41.44 | 39.38 | 41.97 | 39.00 | -4.97% | 2.76% | 2231682 | 8999万 | 31.83 | 56.01 | 54.47 | 26 | 德邦科技 | 2024-03-22 五 | 43.00 | 42.88 | 41.44 | 43.47 | 41.44 | -3.36% | 2.80% | 2260673 | 9579万 | 33.5 | 58.94 | 57.32 | 27 | 德邦科技 | 2024-03-21 四 | 43.22 | 42.83 | 42.88 | 44.49 | 42.73 | 0.12% | 3.14% | 2534983 | 11070万 | 34.66 | 60.99 | 59.31 | 28 | 德邦科技 | 2024-03-20 三 | 42.12 | 42.13 | 42.83 | 43.90 | 41.65 | 1.66% | 3.06% | 2475810 | 10605万 | 34.62 | 60.92 | 59.24 | 29 | 德邦科技 | 2024-03-19 二 | 42.50 | 43.09 | 42.13 | 42.70 | 41.89 | -2.23% | 2.77% | 2241979 | 9456万 | 34.06 | 59.93 | 58.27 | 30 | 德邦科技 | 2024-03-18 一 | 41.21 | 41.12 | 43.09 | 43.13 | 41.07 | 4.79% | 3.34% | 2696559 | 11306万 | 34.83 | 61.29 | 59.6 | 31 | 德邦科技 | 2024-03-15 五 | 41.50 | 41.98 | 41.12 | 41.50 | 40.30 | -2.05% | 3.06% | 2473125 | 10093万 | 33.24 | 58.49 | 56.88 | 32 | 德邦科技 | 2024-03-14 四 | 41.18 | 41.63 | 41.98 | 43.20 | 40.00 | 0.84% | 4.61% | 3728254 | 15603万 | 33.94 | 59.71 | 58.07 | 33 | 德邦科技 | 2024-03-08 五 | 38.46 | 38.15 | 40.01 | 40.40 | 37.90 | 4.88% | 3.89% | 3146552 | 12396万 | 32.34 | 56.91 | 55.34 | 34 | 德邦科技 | 2024-03-07 四 | 38.90 | 39.05 | 38.15 | 40.00 | 37.70 | -2.30% | 2.54% | 2056744 | 7993万 | 30.84 | 54.26 | 52.77 | 35 | 德邦科技 | 2024-03-06 三 | 39.49 | 39.48 | 39.05 | 39.94 | 37.60 | -1.09% | 3.47% | 2804490 | 10817万 | 31.57 | 55.54 | 54.01 | 36 | 德邦科技 | 2024-03-05 二 | 40.79 | 40.87 | 39.48 | 42.31 | 38.88 | -3.40% | 4.17% | 3373123 | 13662万 | 31.91 | 56.16 | 54.61 | 37 | 德邦科技 | 2024-03-04 一 | 39.32 | 39.12 | 40.87 | 42.60 | 38.77 | 4.47% | 5.43% | 4392381 | 17851万 | 33.04 | 58.13 | 56.53 | 38 | 德邦科技 | 2024-03-01 五 | 38.67 | 38.35 | 39.12 | 39.50 | 38.21 | 2.01% | 2.61% | 2105798 | 8207万 | 31.62 | 55.64 | 54.11 | 39 | 德邦科技 | 2024-02-29 四 | 35.50 | 36.28 | 38.35 | 38.67 | 35.15 | 5.71% | 3.46% | 2795866 | 10535万 | 31 | 54.55 | 53.05 | 40 | 德邦科技 | 2024-02-28 三 | 39.98 | 40.30 | 36.28 | 41.36 | 36.07 | -9.98% | 4.51% | 3644322 | 14158万 | 29.33 | 51.6 | 41.6 | 41 | 德邦科技 | 2024-02-27 二 | 37.88 | 37.87 | 40.30 | 40.30 | 37.50 | 6.42% | 2.90% | 2341893 | 9138万 | 32.58 | 57.32 | 46.21 | 42 | 德邦科技 | 2024-02-26 一 | 36.74 | 36.80 | 37.87 | 38.83 | 36.51 | 2.91% | 3.18% | 2571672 | 9674万 | 30.61 | 53.87 | 43.43 | 43 | 德邦科技 | 2024-02-23 五 | 36.20 | 35.98 | 36.80 | 36.86 | 35.78 | 2.28% | 2.59% | 2090749 | 7590万 | 29.75 | 52.34 | 42.2 | 44 | 德邦科技 | 2024-02-22 四 | 35.03 | 34.54 | 35.98 | 36.36 | 34.60 | 4.17% | 2.89% | 2336537 | 8293万 | 29.09 | 51.18 | 41.26 | 45 | 德邦科技 | 2024-02-21 三 | 34.10 | 34.80 | 34.54 | 35.86 | 34.01 | -0.75% | 3.23% | 2613255 | 9121万 | 27.92 | 49.13 | 39.61 | 46 | 德邦科技 | 2024-02-20 二 | 34.09 | 34.60 | 34.80 | 35.30 | 33.39 | 0.58% | 2.73% | 2203944 | 7514万 | 28.13 | 49.5 | 39.91 | 47 | 德邦科技 | 2024-02-19 一 | 33.52 | 32.79 | 34.60 | 34.70 | 33.06 | 5.52% | 3.89% | 3144070 | 10647万 | 27.97 | 49.22 | 39.68 | 48 | 德邦科技 | 2024-02-08 四 | 29.33 | 28.89 | 32.79 | 33.30 | 28.89 | 13.50% | 4.32% | 3494509 | 10895万 | 26.51 | 46.64 | 37.6 | 49 | 德邦科技 | 2024-02-07 三 | 29.72 | 29.42 | 28.89 | 30.95 | 27.99 | -1.80% | 3.34% | 2702565 | 8007万 | 23.35 | 41.09 | 33.13 | 50 | 德邦科技 | 2024-02-06 二 | 27.14 | 27.95 | 29.42 | 29.88 | 25.50 | 5.26% | 3.42% | 2766734 | 7637万 | 23.78 | 41.85 | 33.74 | 51 | 德邦科技 | 2024-02-05 一 | 31.82 | 32.33 | 27.95 | 32.28 | 27.00 | -13.55% | 3.97% | 3208417 | 9252万 | 22.59 | 39.76 | 32.05 | 52 | 德邦科技 | 2024-02-02 五 | 34.11 | 33.98 | 32.33 | 34.60 | 31.14 | -4.86% | 3.16% | 2551675 | 8408万 | 26.13 | 45.99 | 37.07 | 53 | 德邦科技 | 2024-02-01 四 | 33.38 | 33.33 | 33.98 | 34.73 | 32.92 | 1.95% | 2.62% | 2115707 | 7161万 | 27.47 | 48.33 | 38.97 | 54 | 德邦科技 | 2024-01-31 三 | 35.82 | 35.96 | 33.33 | 36.48 | 33.33 | -7.31% | 3.63% | 2934522 | 10142万 | 26.94 | 47.41 | 38.22 | 55 | 德邦科技 | 2024-01-30 二 | 37.62 | 38.20 | 35.96 | 38.50 | 35.57 | -5.86% | 3.80% | 3072442 | 11303万 | 29.07 | 51.15 | 41.24 | 56 | 德邦科技 | 2024-01-29 一 | 40.00 | 39.77 | 38.20 | 40.99 | 37.83 | -3.95% | 2.44% | 1970496 | 7695万 | 30.88 | 54.34 | 43.81 | 57 | 德邦科技 | 2024-01-26 五 | 41.87 | 41.88 | 39.77 | 41.87 | 39.53 | -5.04% | 2.27% | 1831235 | 7422万 | 32.15 | 56.57 | 45.61 | 58 | 德邦科技 | 2024-01-25 四 | 39.80 | 39.80 | 41.88 | 42.19 | 39.45 | 5.23% | 2.68% | 2162613 | 8857万 | 33.85 | 59.57 | 48.03 | 59 | 德邦科技 | 2024-01-24 三 | 40.88 | 40.96 | 39.80 | 41.33 | 38.45 | -2.83% | 2.49% | 2016676 | 7982万 | 32.17 | 56.61 | 45.64 | 60 | 德邦科技 | 2024-01-23 二 | 40.10 | 40.10 | 40.96 | 41.07 | 39.31 | 2.14% | 2.30% | 1857909 | 7475万 | 33.11 | 58.26 | 46.97 | 61 | 德邦科技 | 2024-01-22 一 | 43.77 | 43.78 | 40.10 | 43.90 | 39.77 | -8.41% | 2.92% | 2360877 | 9810万 | 32.42 | 57.04 | 45.98 | 62 | 德邦科技 | 2024-01-19 五 | 44.54 | 44.68 | 43.78 | 45.55 | 43.78 | -2.01% | 1.21% | 980887 | 4385万 | 35.39 | 62.27 | 50.2 | 63 | 德邦科技 | 2024-01-18 四 | 44.35 | 44.41 | 44.68 | 44.85 | 42.60 | 0.61% | 2.48% | 2000791 | 8717万 | 36.12 | 63.55 | 51.24 | 64 | 德邦科技 | 2024-01-17 三 | 45.96 | 46.00 | 44.41 | 46.15 | 44.41 | -3.46% | 1.10% | 885294 | 4008万 | 35.9 | 63.17 | 50.93 | 65 | 德邦科技 | 2024-01-16 二 | 46.31 | 46.49 | 46.00 | 46.68 | 45.23 | -1.05% | 1.22% | 982783 | 4506万 | 37.18 | 65.43 | 52.75 | 66 | 德邦科技 | 2024-01-15 一 | 46.53 | 46.74 | 46.49 | 46.95 | 45.50 | -0.53% | 2.07% | 1672899 | 7721万 | 37.58 | 66.13 | 53.31 | 67 | 德邦科技 | 2024-01-12 五 | 47.48 | 47.75 | 46.74 | 48.23 | 46.74 | -2.12% | 1.11% | 898590 | 4260万 | 37.78 | 66.48 | 53.6 | 68 | 德邦科技 | 2024-01-11 四 | 46.69 | 46.79 | 47.75 | 47.95 | 46.35 | 2.05% | 1.49% | 1203768 | 5693万 | 38.6 | 67.92 | 54.76 | 69 | 德邦科技 | 2024-01-10 三 | 46.90 | 46.92 | 46.79 | 47.20 | 45.00 | -0.28% | 1.46% | 1183845 | 5475万 | 37.82 | 66.55 | 53.66 | 70 | 德邦科技 | 2024-01-09 二 | 47.75 | 47.41 | 46.92 | 48.19 | 46.30 | -1.03% | 1.85% | 1491904 | 7018万 | 37.93 | 66.74 | 53.81 | 71 | 德邦科技 | 2024-01-08 一 | 49.30 | 49.30 | 47.41 | 49.30 | 47.00 | -3.83% | 2.04% | 1645580 | 7861万 | 38.32 | 67.44 | 54.37 | 72 | 德邦科技 | 2024-01-05 五 | 50.50 | 50.65 | 49.30 | 50.95 | 49.10 | -2.67% | 1.47% | 1190428 | 5938万 | 39.85 | 70.12 | 56.53 | 73 | 德邦科技 | 2024-01-04 四 | 51.94 | 51.93 | 50.65 | 51.94 | 50.55 | -2.46% | 1.26% | 1015121 | 5176万 | 40.94 | 72.04 | 58.08 | 74 | 德邦科技 | 2024-01-03 三 | 52.40 | 52.41 | 51.93 | 52.40 | 50.85 | -0.92% | 1.77% | 1431736 | 7381万 | 41.98 | 73.87 | 59.55 | 75 | 德邦科技 | 2024-01-02 二 | 53.36 | 53.36 | 52.41 | 53.36 | 51.91 | -1.78% | 1.72% | 1393101 | 7307万 | 42.37 | 74.55 | 60.1 | 76 | 德邦科技 | 2023-12-29 五 | 52.78 | 52.72 | 53.36 | 53.88 | 52.45 | 1.21% | 2.81% | 2268335 | 12107万 | 43.13 | 75.9 | 61.19 | 77 | 德邦科技 | 2023-12-28 四 | 51.53 | 51.50 | 52.72 | 53.45 | 51.50 | 2.37% | 2.64% | 2132529 | 11204万 | 42.62 | 74.99 | 60.46 | 78 | 德邦科技 | 2023-12-27 三 | 50.50 | 50.24 | 51.50 | 52.55 | 49.92 | 2.51% | 2.38% | 1927919 | 9937万 | 41.63 | 73.25 | 59.06 | 79 | 德邦科技 | 2023-12-26 二 | 51.30 | 51.28 | 50.24 | 51.40 | 50.18 | -2.03% | 1.14% | 923025 | 4676万 | 40.61 | 71.46 | 57.61 | 80 | 德邦科技 | 2023-12-25 一 | 52.00 | 51.89 | 51.28 | 52.00 | 50.68 | -1.18% | 1.03% | 831920 | 4262万 | 41.45 | 72.94 | 58.8 | 81 | 德邦科技 | 2023-12-22 五 | 52.06 | 52.09 | 51.89 | 53.13 | 51.30 | -0.38% | 1.61% | 1299904 | 6784万 | 41.95 | 73.81 | 59.5 | 82 | 德邦科技 | 2023-12-21 四 | 50.25 | 50.74 | 52.09 | 52.50 | 50.25 | 2.66% | 2.07% | 1676392 | 8631万 | 42.11 | 74.09 | 59.73 | 83 | 德邦科技 | 2023-12-20 三 | 52.00 | 51.93 | 50.74 | 52.50 | 50.74 | -2.29% | 1.57% | 1267921 | 6497万 | 41.02 | 72.17 | 58.19 | 84 | 德邦科技 | 2023-12-19 二 | 51.89 | 51.93 | 51.93 | 52.75 | 51.50 | 0.00% | 1.30% | 1052423 | 5487万 | 41.98 | 73.87 | 59.55 | 85 | 德邦科技 | 2023-12-18 一 | 53.01 | 53.29 | 51.93 | 53.19 | 51.88 | -2.55% | 1.62% | 1305875 | 6831万 | 41.98 | 73.87 | 59.55 | 86 | 德邦科技 | 2023-12-15 五 | 54.45 | 53.81 | 53.29 | 54.49 | 53.29 | -0.97% | 1.30% | 1053498 | 5678万 | 43.08 | 75.8 | 61.11 | 87 | 德邦科技 | 2023-12-14 四 | 54.12 | 53.85 | 53.81 | 54.40 | 53.22 | -0.07% | 1.47% | 1189437 | 6411万 | 43.5 | 76.54 | 61.71 | 88 | 德邦科技 | 2023-12-13 三 | 55.00 | 55.31 | 53.85 | 55.00 | 53.61 | -2.64% | 2.06% | 1666302 | 8999万 | 43.53 | 76.6 | 61.75 | 89 | 德邦科技 | 2023-12-12 二 | 55.52 | 55.82 | 55.31 | 56.30 | 54.88 | -0.91% | 1.71% | 1379942 | 7659万 | 44.71 | 78.67 | 63.43 | 90 | 德邦科技 | 2023-12-11 一 | 54.90 | 54.85 | 55.82 | 56.25 | 54.49 | 1.77% | 2.16% | 1745529 | 9699万 | 45.12 | 79.4 | 64.01 | 91 | 德邦科技 | 2023-12-08 五 | 55.41 | 55.15 | 54.85 | 56.44 | 54.85 | -0.54% | 2.46% | 1985034 | 11057万 | 44.34 | 78.02 | 62.9 | 92 | 德邦科技 | 2023-12-07 四 | 56.50 | 56.68 | 55.15 | 57.22 | 54.82 | -2.70% | 2.47% | 1994647 | 11115万 | 44.58 | 78.45 | 63.24 | 93 | 德邦科技 | 2023-12-06 三 | 56.60 | 56.96 | 56.68 | 57.97 | 56.35 | -0.49% | 1.98% | 1603383 | 9170万 | 45.82 | 80.62 | 65 | 94 | 德邦科技 | 2023-12-05 二 | 57.42 | 57.78 | 56.96 | 58.41 | 56.87 | -1.42% | 2.64% | 2132903 | 12332万 | 46.04 | 81.02 | 65.32 | 95 | 德邦科技 | 2023-12-04 一 | 57.28 | 57.25 | 57.78 | 58.69 | 57.08 | 0.93% | 2.50% | 2024364 | 11756万 | 46.71 | 82.19 | 66.26 | 96 | 德邦科技 | 2023-12-01 五 | 55.99 | 56.03 | 57.25 | 57.90 | 55.25 | 2.18% | 2.92% | 2357476 | 13403万 | 46.28 | 81.43 | 65.65 | 97 | 德邦科技 | 2023-11-30 四 | 56.80 | 56.80 | 56.03 | 57.26 | 55.10 | -1.36% | 2.02% | 1636834 | 9193万 | 45.29 | 79.7 | 64.25 | 98 | 德邦科技 | 2023-11-29 三 | 57.01 | 57.05 | 56.80 | 58.48 | 56.60 | -0.44% | 2.33% | 1885949 | 10816万 | 45.92 | 80.79 | 65.13 | 99 | 德邦科技 | 2023-11-28 二 | 56.60 | 56.85 | 57.05 | 57.88 | 56.40 | 0.35% | 2.96% | 2389439 | 13664万 | 46.12 | 81.15 | 65.42 | 100 | 德邦科技 | 2023-11-27 一 | 58.33 | 58.13 | 56.85 | 58.53 | 56.64 | -2.20% | 6.01% | 4856154 | 27816万 | 45.96 | 80.86 | 65.19 | 101 | 德邦科技 | 2023-11-24 五 | 59.58 | 59.98 | 58.13 | 59.68 | 57.15 | -3.08% | 4.87% | 3937146 | 22892万 | 46.99 | 82.68 | 66.66 | 102 | 德邦科技 | 2023-11-23 四 | 59.88 | 61.10 | 59.98 | 61.15 | 59.36 | -1.83% | 3.23% | 2609183 | 15640万 | 48.49 | 85.32 | 68.78 | 103 | 德邦科技 | 2023-11-22 三 | 61.50 | 61.14 | 61.10 | 63.93 | 60.22 | -0.07% | 5.75% | 4650790 | 28844万 | 49.39 | 86.91 | 70.07 | 104 | 德邦科技 | 2023-11-21 二 | 62.80 | 62.66 | 61.14 | 64.11 | 61.00 | -2.43% | 5.35% | 4324152 | 27133万 | 49.42 | 86.97 | 70.11 | 105 | 德邦科技 | 2023-11-20 一 | 64.00 | 63.70 | 62.66 | 65.20 | 62.02 | -1.63% | 5.37% | 4341304 | 27418万 | 50.65 | 89.13 | 71.85 | 106 | 德邦科技 | 2023-11-17 五 | 59.15 | 59.14 | 63.70 | 63.99 | 59.12 | 7.71% | 7.31% | 5905517 | 36729万 | 51.49 | 90.61 | 73.05 | 107 | 德邦科技 | 2023-11-16 四 | 60.37 | 60.34 | 59.14 | 60.88 | 58.36 | -1.99% | 2.86% | 2310896 | 13800万 | 47.81 | 84.12 | 67.82 | 108 | 德邦科技 | 2023-11-15 三 | 62.31 | 62.00 | 60.34 | 63.80 | 59.50 | -2.68% | 4.57% | 3695484 | 22683万 | 48.78 | 85.83 | 69.19 | 109 | 德邦科技 | 2023-11-14 二 | 61.53 | 62.70 | 62.00 | 62.80 | 61.17 | -1.12% | 3.33% | 2690880 | 16691万 | 50.12 | 88.19 | 71.1 | 110 | 德邦科技 | 2023-11-13 一 | 61.11 | 61.02 | 62.70 | 62.70 | 59.10 | 2.75% | 5.57% | 4504493 | 27311万 | 50.68 | 89.18 | 71.9 | 111 | 德邦科技 | 2023-11-10 五 | 60.00 | 60.00 | 61.02 | 61.99 | 59.47 | 1.70% | 6.20% | 5010065 | 30533万 | 49.33 | 86.79 | 69.97 | 112 | 德邦科技 | 2023-11-09 四 | 60.94 | 61.38 | 60.00 | 62.33 | 59.16 | -2.25% | 5.12% | 4140432 | 24980万 | 48.5 | 85.34 | 68.8 | 113 | 德邦科技 | 2023-11-08 三 | 59.90 | 60.24 | 61.38 | 63.87 | 59.00 | 1.89% | 7.26% | 5869699 | 35825万 | 49.62 | 87.31 | 70.39 | 114 | 德邦科技 | 2023-11-07 二 | 59.20 | 60.30 | 60.24 | 62.92 | 59.11 | -0.10% | 7.83% | 6326020 | 38714万 | 48.7 | 85.69 | 69.08 | 115 | 德邦科技 | 2023-11-06 一 | 58.01 | 59.20 | 60.30 | 60.38 | 57.18 | 1.86% | 8.65% | 6995838 | 40941万 | 48.74 | 85.77 | 69.15 | 116 | 德邦科技 | 2023-11-03 五 | 52.81 | 53.07 | 59.20 | 59.20 | 52.46 | 11.55% | 7.88% | 6368468 | 36082万 | 47.86 | 84.21 | 67.89 | 117 | 德邦科技 | 2023-11-02 四 | 56.05 | 55.00 | 53.07 | 56.05 | 52.80 | -3.51% | 3.46% | 2800715 | 15040万 | 42.9 | 75.49 | 60.86 | 118 | 德邦科技 | 2023-11-01 三 | 55.47 | 55.20 | 55.00 | 56.53 | 54.60 | -0.36% | 3.38% | 2732998 | 15170万 | 44.46 | 78.23 | 63.07 | 119 | 德邦科技 | 2023-10-31 二 | 54.51 | 54.45 | 55.20 | 56.94 | 54.45 | 1.38% | 6.97% | 5637147 | 31390万 | 44.62 | 78.52 | 63.3 | 120 | 德邦科技 | 2023-10-30 一 | 49.10 | 49.01 | 54.45 | 55.45 | 49.00 | 11.10% | 8.50% | 6874684 | 36259万 | 44.02 | 77.45 | 62.44 | 121 | 德邦科技 | 2023-10-27 五 | 47.66 | 47.90 | 49.01 | 49.88 | 46.48 | 2.32% | 3.08% | 2492391 | 12012万 | 39.62 | 69.71 | 53.71 | 122 | 德邦科技 | 2023-10-26 四 | 48.15 | 48.55 | 47.90 | 48.48 | 46.69 | -1.34% | 2.10% | 1699170 | 8063万 | 38.72 | 68.13 | 52.5 | 123 | 德邦科技 | 2023-10-25 三 | 49.70 | 48.90 | 48.55 | 49.89 | 48.10 | -0.72% | 2.19% | 1767624 | 8613万 | 39.25 | 69.06 | 53.21 | 124 | 德邦科技 | 2023-10-24 二 | 48.06 | 47.62 | 48.90 | 50.08 | 47.20 | 2.69% | 2.37% | 1915340 | 9359万 | 39.53 | 69.56 | 53.59 | 125 | 德邦科技 | 2023-10-23 一 | 49.90 | 50.35 | 47.62 | 50.01 | 47.24 | -5.42% | 2.91% | 2349389 | 11311万 | 38.49 | 67.73 | 52.19 | 126 | 德邦科技 | 2023-10-20 五 | 50.52 | 51.05 | 50.35 | 52.25 | 50.30 | -1.37% | 3.50% | 2830092 | 14488万 | 40.7 | 71.62 | 55.18 | 127 | 德邦科技 | 2023-10-19 四 | 49.32 | 49.95 | 51.05 | 53.00 | 49.20 | 2.20% | 4.88% | 3948692 | 20431万 | 41.27 | 72.61 | 55.95 | 128 | 德邦科技 | 2023-10-18 三 | 50.89 | 51.08 | 49.95 | 52.26 | 49.93 | -2.21% | 1.89% | 1531295 | 7771万 | 40.38 | 71.05 | 54.74 | 129 | 德邦科技 | 2023-10-17 二 | 50.40 | 50.12 | 51.08 | 51.21 | 49.66 | 1.92% | 1.98% | 1596645 | 8090万 | 41.29 | 72.66 | 55.98 | 130 | 德邦科技 | 2023-10-16 一 | 51.81 | 52.24 | 50.12 | 52.05 | 49.77 | -4.06% | 2.82% | 2282351 | 11490万 | 40.52 | 71.29 | 54.93 | 131 | 德邦科技 | 2023-10-13 五 | 51.50 | 51.81 | 52.24 | 53.50 | 50.78 | 0.83% | 3.65% | 2947899 | 15364万 | 42.23 | 74.31 | 57.25 | 132 | 德邦科技 | 2023-10-12 四 | 52.22 | 51.63 | 51.81 | 52.30 | 50.54 | 0.35% | 2.88% | 2328022 | 11979万 | 41.88 | 73.69 | 56.78 | 133 | 德邦科技 | 2023-10-11 三 | 50.75 | 50.75 | 51.63 | 52.75 | 50.59 | 1.73% | 2.86% | 2313867 | 11944万 | 41.74 | 73.44 | 56.59 | 134 | 德邦科技 | 2023-10-10 二 | 52.02 | 51.96 | 50.75 | 52.80 | 50.00 | -2.33% | 3.11% | 2510932 | 12869万 | 41.02 | 72.19 | 55.62 | 135 | 德邦科技 | 2023-10-09 一 | 53.00 | 53.35 | 51.96 | 53.00 | 51.40 | -2.61% | 2.04% | 1645073 | 8567万 | 42 | 73.91 | 56.95 | 136 | 德邦科技 | 2023-09-28 四 | 52.31 | 52.17 | 53.35 | 53.47 | 51.36 | 2.26% | 2.64% | 2134401 | 11249万 | 43.13 | 75.89 | 58.47 | 137 | 德邦科技 | 2023-09-27 三 | 52.28 | 52.28 | 52.17 | 53.38 | 51.85 | -0.21% | 1.50% | 1208926 | 6352万 | 42.17 | 74.21 | 57.18 | 138 | 德邦科技 | 2023-09-26 二 | 52.09 | 52.19 | 52.28 | 53.52 | 51.25 | 0.17% | 2.19% | 1770775 | 9313万 | 42.26 | 74.36 | 57.3 | 139 | 德邦科技 | 2023-09-25 一 | 53.80 | 52.27 | 52.19 | 54.00 | 51.11 | -0.15% | 2.23% | 1799508 | 9390万 | 42.19 | 74.24 | 57.2 | 140 | 德邦科技 | 2023-09-22 五 | 51.03 | 51.03 | 52.27 | 52.45 | 50.30 | 2.43% | 2.50% | 2019505 | 10415万 | 42.25 | 74.35 | 57.29 | 141 | 德邦科技 | 2023-09-21 四 | 50.89 | 51.49 | 51.03 | 52.10 | 50.80 | -0.89% | 1.12% | 902931 | 4630万 | 41.25 | 72.59 | 55.93 | 142 | 德邦科技 | 2023-09-20 三 | 53.18 | 52.98 | 51.49 | 53.48 | 51.35 | -2.81% | 1.90% | 1535422 | 7997万 | 41.62 | 73.24 | 56.43 | 143 | 德邦科技 | 2023-09-19 二 | 52.05 | 52.56 | 52.98 | 53.48 | 51.90 | 0.80% | 2.04% | 1651354 | 8705万 | 42.83 | 75.36 | 58.07 | 144 | 德邦科技 | 2023-09-18 一 | 54.07 | 54.40 | 52.56 | 54.07 | 52.22 | -3.38% | 9.02% | 2778132 | 14682万 | 16.19 | 74.76 | 57.6 | 145 | 德邦科技 | 2023-09-15 五 | 54.32 | 54.32 | 54.40 | 55.89 | 53.00 | 0.15% | 7.23% | 2226798 | 12117万 | 16.75 | 77.38 | 59.62 | 146 | 德邦科技 | 2023-09-14 四 | 56.30 | 56.38 | 54.32 | 56.30 | 52.01 | -3.65% | 11.95% | 3681224 | 19779万 | 16.73 | 77.26 | 59.53 | 147 | 德邦科技 | 2023-09-13 三 | 57.28 | 57.30 | 56.38 | 57.28 | 54.35 | -1.61% | 9.50% | 2925290 | 16229万 | 17.36 | 80.19 | 61.79 | 148 | 德邦科技 | 2023-09-12 二 | 58.90 | 59.56 | 57.30 | 59.90 | 56.90 | -3.79% | 9.41% | 2896609 | 16718万 | 17.65 | 81.5 | 62.8 | 149 | 德邦科技 | 2023-09-11 一 | 61.82 | 61.85 | 59.56 | 61.82 | 59.10 | -3.70% | 9.78% | 3013181 | 18066万 | 18.34 | 84.72 | 65.28 | 150 | 德邦科技 | 2023-09-08 五 | 60.07 | 59.53 | 61.85 | 63.20 | 59.22 | 3.90% | 11.35% | 3494009 | 21326万 | 19.05 | 87.98 | 67.79 | 151 | 德邦科技 | 2023-09-07 四 | 61.98 | 63.10 | 59.53 | 62.22 | 59.40 | -5.66% | 11.84% | 3645752 | 22029万 | 18.33 | 84.68 | 65.24 | 152 | 德邦科技 | 2023-09-06 三 | 60.71 | 61.10 | 63.10 | 64.78 | 60.20 | 3.27% | 16.46% | 5068326 | 31656万 | 19.43 | 89.75 | 69.16 | 153 | 德邦科技 | 2023-09-05 二 | 62.11 | 61.70 | 61.10 | 65.89 | 60.51 | -0.97% | 24.17% | 7444847 | 47341万 | 18.82 | 86.91 | 66.96 | 154 | 德邦科技 | 2023-09-04 一 | 57.80 | 57.08 | 61.70 | 61.70 | 57.20 | 8.09% | 17.78% | 5476413 | 32606万 | 19 | 87.76 | 67.62 | 155 | 德邦科技 | 2023-09-01 五 | 59.31 | 59.31 | 57.08 | 60.50 | 55.91 | -3.76% | 16.59% | 5110478 | 29479万 | 17.58 | 81.19 | 62.56 | 156 | 德邦科技 | 2023-08-31 四 | 61.50 | 58.78 | 59.31 | 63.97 | 58.52 | 0.90% | 28.31% | 8717175 | 52706万 | 18.27 | 84.36 | 65 | 157 | 德邦科技 | 2023-08-30 三 | 52.88 | 48.98 | 58.78 | 58.78 | 52.88 | 20.01% | 19.16% | 5899999 | 33812万 | 18.1 | 83.61 | 64.42 | 158 | 德邦科技 | 2023-08-29 二 | 46.22 | 46.23 | 48.98 | 49.20 | 45.12 | 5.95% | 7.40% | 2279315 | 10748万 | 15.08 | 69.67 | 53.68 | 159 | 德邦科技 | 2023-08-28 一 | 51.20 | 47.98 | 46.23 | 51.80 | 45.20 | -3.65% | 7.26% | 2234812 | 10582万 | 14.24 | 65.76 | 50.67 | 160 | 德邦科技 | 2023-08-25 五 | 50.90 | 50.93 | 47.98 | 50.90 | 47.75 | -5.79% | 5.15% | 1585033 | 7717万 | 14.78 | 68.25 | 52.59 | 161 | 德邦科技 | 2023-08-23 三 | 52.42 | 52.90 | 50.61 | 52.50 | 50.50 | -4.33% | 2.79% | 860383 | 4408万 | 15.59 | 71.99 | 55.47 | 162 | 德邦科技 | 2023-08-22 二 | 52.59 | 52.50 | 52.90 | 53.40 | 51.63 | 0.76% | 3.11% | 958441 | 5028万 | 16.29 | 75.24 | 57.98 |
|
行情刷新 | 流通股东
|