Guangdong Deerma Technology

301332
🏛️ china →
9.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.14 12.34 12.05 12.22 2.4M
2023-12-28 11.85 12.34 11.82 12.15 3.2M
2023-12-27 11.68 11.98 11.55 11.90 2.2M
2023-12-26 11.96 11.96 11.66 11.66 1.7M
2023-12-25 12.15 12.23 11.82 11.91 2.2M
2023-12-22 12.24 12.43 12.12 12.14 2.2M
2023-12-21 12.10 12.33 11.88 12.26 2.9M
2023-12-20 12.18 12.44 12.12 12.12 2.5M
2023-12-19 12.08 12.20 11.88 12.20 2.0M
2023-12-18 12.18 12.27 12.03 12.06 1.1M
2023-12-15 12.33 12.39 12.17 12.21 1.3M
2023-12-14 12.38 12.49 12.31 12.32 1.2M
2023-12-13 12.41 12.52 12.32 12.39 1.4M
2023-12-12 12.38 12.49 12.34 12.47 1.5M
2023-12-11 12.23 12.43 12.10 12.41 2.4M
2023-12-08 12.50 12.63 12.31 12.35 3.0M
2023-12-07 12.23 12.65 12.11 12.54 5.0M
2023-12-06 12.05 12.25 12.04 12.20 1.3M
2023-12-05 12.36 12.36 12.07 12.08 2.4M
2023-12-04 12.47 12.53 12.37 12.37 1.9M
2023-12-01 12.48 12.56 12.30 12.48 1.4M
2023-11-30 12.52 12.60 12.34 12.43 1.8M
2023-11-29 12.66 12.74 12.50 12.56 2.2M
2023-11-28 12.27 12.70 12.22 12.68 4.3M
2023-11-27 12.50 12.51 12.16 12.30 6.1M
2023-11-24 12.84 12.90 12.57 12.64 2.3M
2023-11-23 12.74 12.85 12.71 12.82 1.3M
2023-11-22 12.93 12.93 12.73 12.73 2.3M
2023-11-21 12.93 13.07 12.89 12.95 2.8M
2023-11-20 12.89 12.96 12.76 12.96 2.3M
2023-11-17 12.85 12.90 12.77 12.87 1.6M
2023-11-16 12.91 13.01 12.82 12.85 1.9M
2023-11-15 13.12 13.12 12.88 12.97 2.5M
2023-11-14 12.80 12.95 12.75 12.90 2.3M
2023-11-13 12.71 12.82 12.69 12.81 1.5M
2023-11-10 12.72 12.78 12.63 12.69 1.3M
2023-11-09 12.80 12.94 12.69 12.74 1.9M
2023-11-08 12.78 12.88 12.68 12.86 2.7M
2023-11-07 12.79 12.84 12.65 12.78 2.0M
2023-11-06 12.63 12.84 12.63 12.83 2.8M
2023-11-03 12.48 12.67 12.41 12.61 2.9M
2023-11-02 12.63 12.74 12.36 12.36 3.2M
2023-11-01 12.49 12.90 12.45 12.72 3.7M
2023-10-31 12.59 12.65 12.41 12.50 2.3M
2023-10-30 12.52 12.72 12.46 12.66 2.8M
2023-10-27 12.31 12.84 12.31 12.73 3.8M
2023-10-26 12.22 12.46 12.11 12.43 2.6M
2023-10-25 12.19 12.38 12.19 12.25 2.3M
2023-10-24 11.92 12.20 11.90 12.19 2.9M
2023-10-23 12.45 12.45 11.80 11.90 3.4M
2023-10-20 12.45 12.63 12.43 12.47 1.4M
2023-10-19 12.56 12.75 12.47 12.51 1.7M
2023-10-18 12.72 12.79 12.41 12.57 3.1M
2023-10-17 12.90 12.98 12.69 12.82 2.1M
2023-10-16 13.16 13.18 12.86 12.90 2.6M
2023-10-13 13.57 13.58 13.10 13.17 4.2M
2023-10-12 13.56 13.64 13.52 13.59 1.8M
2023-10-11 13.45 13.64 13.40 13.55 2.3M
2023-10-10 13.67 13.73 13.45 13.47 2.1M
2023-10-09 13.70 13.76 13.62 13.67 1.8M
2023-09-28 13.60 13.69 13.56 13.67 2.1M
2023-09-27 13.46 13.67 13.44 13.55 2.2M
2023-09-26 13.62 13.66 13.47 13.48 1.8M
2023-09-25 13.61 13.74 13.60 13.66 1.8M
2023-09-22 13.45 13.71 13.42 13.69 2.7M
2023-09-21 13.83 13.87 13.51 13.53 2.9M
2023-09-20 13.86 13.93 13.81 13.81 1.8M
2023-09-19 14.14 14.16 13.79 13.83 4.4M
2023-09-18 14.13 14.24 14.00 14.16 3.2M
2023-09-15 14.11 14.18 14.02 14.13 2.2M
2023-09-14 14.33 14.33 14.01 14.07 4.1M
2023-09-13 14.36 14.43 14.15 14.31 4.1M
2023-09-12 14.42 14.47 14.31 14.42 2.9M
2023-09-11 14.40 14.50 14.24 14.46 3.8M
2023-09-08 14.30 14.47 14.30 14.37 3.8M
2023-09-07 14.64 14.68 14.32 14.35 5.5M
2023-09-06 14.70 14.80 14.51 14.68 6.2M
2023-09-05 14.93 15.04 14.71 14.76 7.7M
2023-09-04 14.93 15.38 14.70 15.09 12.0M
2023-09-01 14.73 15.17 14.72 14.92 9.7M
2023-08-31 14.88 15.14 14.71 14.82 9.4M
2023-08-30 14.99 14.99 14.60 14.80 9.4M
2023-08-29 14.23 14.89 14.10 14.88 13.1M
2023-08-28 14.88 15.01 14.20 14.26 13.2M
2023-08-25 14.44 14.77 14.16 14.18 10.8M
2023-08-24 14.34 14.34 14.01 14.16 8.9M
2023-08-23 14.30 14.88 14.09 14.55 10.9M
2023-08-22 14.70 14.92 13.98 14.43 11.0M
2023-08-21 15.00 15.15 14.74 14.82 8.0M
2023-08-18 14.56 14.98 14.55 14.70 10.1M
2023-08-17 14.30 14.74 14.04 14.68 9.1M
2023-08-16 14.56 14.80 14.33 14.37 8.5M
2023-08-15 14.97 15.28 14.69 14.79 13.4M
2023-08-14 14.31 14.69 14.26 14.69 6.3M
2023-08-11 14.58 14.64 14.27 14.38 5.9M
2023-08-10 14.55 14.77 14.44 14.65 8.2M
2023-08-09 14.55 14.55 14.22 14.37 4.7M
2023-08-08 14.39 14.61 14.28 14.59 5.6M
2023-08-07 14.25 14.53 14.21 14.41 5.5M
2023-08-04 14.94 15.06 14.41 14.41 14.4M
2023-08-03 14.92 15.05 14.81 14.95 6.9M
2023-08-02 15.10 15.32 14.86 15.00 9.6M
2023-08-01 15.39 15.68 15.02 15.20 13.1M
2023-07-31 15.51 15.68 15.30 15.58 18.1M
2023-07-28 14.81 16.65 14.78 15.74 26.9M
2023-07-27 15.21 15.38 14.68 14.76 11.2M
2023-07-26 15.02 15.60 15.02 15.29 14.6M
2023-07-25 14.58 15.68 14.50 15.28 17.9M
2023-07-24 14.48 14.80 14.41 14.45 6.7M
2023-07-21 15.03 15.10 14.48 14.60 10.0M
2023-07-20 15.18 15.27 14.80 15.00 11.5M
2023-07-19 14.94 15.36 14.55 15.30 14.8M
2023-07-18 14.85 15.27 14.83 14.93 8.0M
2023-07-17 14.89 15.32 14.76 15.01 11.7M
2023-07-14 14.50 15.44 14.44 15.05 21.4M
2023-07-13 14.45 14.82 14.36 14.62 13.9M
2023-07-12 14.19 14.55 14.12 14.39 13.0M
2023-07-11 14.08 14.22 14.06 14.13 3.7M
2023-07-10 14.19 14.25 14.05 14.11 4.7M
2023-07-07 14.07 14.26 13.95 14.26 6.4M
2023-07-06 14.17 14.31 14.07 14.11 5.3M
2023-07-05 14.44 14.46 14.17 14.18 7.3M
2023-07-04 14.49 14.60 14.40 14.51 7.9M
2023-07-03 14.23 14.78 14.23 14.64 13.8M
2023-06-30 14.50 14.60 14.27 14.29 9.9M
2023-06-29 14.14 14.45 13.88 14.34 10.9M
2023-06-28 14.26 14.58 14.16 14.26 11.0M
2023-06-27 13.98 14.12 13.89 14.08 5.1M
2023-06-26 13.94 14.20 13.81 13.94 5.7M
2023-06-21 14.20 14.50 14.00 14.02 8.7M
2023-06-20 14.15 14.55 14.03 14.35 11.4M
2023-06-19 14.18 14.22 13.98 14.06 9.0M
2023-06-16 14.38 14.56 14.24 14.27 10.4M
2023-06-15 14.37 14.68 14.16 14.40 14.8M
2023-06-14 14.11 15.00 14.07 14.44 21.1M
2023-06-13 13.88 13.97 13.77 13.92 5.7M
2023-06-12 13.82 14.06 13.67 13.93 7.8M
2023-06-09 13.74 13.95 13.74 13.86 6.3M
2023-06-08 14.05 14.24 13.78 13.79 12.3M
2023-06-07 14.31 14.55 14.13 14.17 12.2M
2023-06-06 14.17 14.78 14.08 14.41 17.6M
2023-06-05 14.37 14.42 14.15 14.24 8.4M
2023-06-02 14.07 14.49 13.96 14.37 13.4M
2023-06-01 14.05 14.33 13.98 14.11 9.4M
2023-05-31 14.17 14.44 13.91 14.20 12.9M
2023-05-30 14.33 14.42 14.06 14.17 11.3M
2023-05-29 14.29 14.49 14.00 14.49 15.7M
2023-05-26 14.61 14.70 14.14 14.21 21.4M
2023-05-25 15.21 15.56 14.60 14.89 31.6M
2023-05-24 14.96 15.88 14.65 15.72 38.5M
2023-05-23 14.20 15.66 13.90 15.01 36.3M
2023-05-22 14.18 14.55 14.06 14.15 20.1M
2023-05-19 13.82 14.94 13.51 14.67 33.9M
2023-05-18 14.81 16.08 14.21 14.34 43.9M