诚迈科技 sz.300598
37.10
+0.46%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.00 | 37.49 | 36.30 | 37.10 | +0.46% | 1.87 | 2.34% |
| 2026-05-21 | 38.88 | 39.18 | 36.88 | 36.93 | -3.95% | 2.47 | 2.98% |
| 2026-05-20 | 39.42 | 39.88 | 38.38 | 38.45 | -3.27% | 2.47 | 2.93% |
| 2026-05-19 | 39.20 | 39.98 | 38.80 | 39.75 | +2.50% | 3.15 | 3.67% |
| 2026-05-18 | 38.04 | 39.13 | 37.77 | 38.78 | +1.12% | 2.21 | 2.63% |
| 2026-05-15 | 38.88 | 39.48 | 38.10 | 38.35 | -1.03% | 2.71 | 3.22% |
| 2026-05-14 | 40.30 | 40.30 | 38.50 | 38.75 | -3.12% | 3.11 | 3.66% |
| 2026-05-13 | 38.21 | 40.40 | 37.75 | 40.00 | +4.36% | 4.36 | 5.09% |
| 2026-05-12 | 39.01 | 39.28 | 38.11 | 38.33 | -2.09% | 2.44 | 2.92% |
| 2026-05-11 | 39.06 | 39.66 | 38.72 | 39.15 | -0.94% | 3.04 | 3.59% |
| 2026-05-08 | 37.89 | 40.70 | 37.52 | 39.52 | +4.30% | 5.77 | 6.74% |
| 2026-05-07 | 37.01 | 38.05 | 36.41 | 37.89 | +2.43% | 3.27 | 4.05% |
| 2026-05-06 | 36.88 | 37.73 | 36.61 | 36.99 | +1.26% | 3.00 | 3.72% |
| 2026-04-30 | 36.82 | 37.65 | 36.36 | 36.53 | -1.06% | 2.53 | 3.16% |
| 2026-04-29 | 36.60 | 37.28 | 36.58 | 36.92 | +0.08% | 1.41 | 1.76% |
| 2026-04-28 | 38.17 | 38.47 | 36.46 | 36.89 | -3.10% | 2.07 | 2.57% |
| 2026-04-27 | 38.20 | 38.48 | 36.88 | 38.07 | -1.14% | 2.14 | 2.61% |
| 2026-04-24 | 37.80 | 39.07 | 37.45 | 38.51 | +1.61% | 3.07 | 3.68% |
| 2026-04-23 | 38.19 | 38.50 | 37.70 | 37.90 | -0.76% | 2.12 | 2.56% |
| 2026-04-22 | 36.58 | 38.80 | 36.42 | 38.19 | +4.03% | 3.66 | 4.43% |