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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.76 | 55.39 | 46.40 | 55.39 | +20.00% | 18.38 | 16.29% |
| 2025-08-18 | 44.40 | 46.75 | 44.26 | 46.16 | +4.93% | 8.40 | 8.49% |
| 2025-08-15 | 43.19 | 44.38 | 43.00 | 43.99 | +1.85% | 2.82 | 2.97% |
| 2025-08-14 | 44.27 | 44.61 | 43.17 | 43.19 | -2.35% | 3.18 | 3.34% |
| 2025-08-13 | 43.96 | 44.40 | 43.55 | 44.23 | +0.89% | 2.85 | 2.98% |
| 2025-08-12 | 43.60 | 44.15 | 43.12 | 43.84 | +0.23% | 2.16 | 2.28% |
| 2025-08-11 | 43.00 | 43.93 | 43.00 | 43.74 | +1.27% | 1.96 | 2.07% |
| 2025-08-08 | 44.42 | 44.59 | 43.06 | 43.19 | -2.75% | 2.71 | 2.88% |
| 2025-08-07 | 44.70 | 45.10 | 44.16 | 44.41 | -0.49% | 2.84 | 2.94% |
| 2025-08-06 | 44.13 | 44.70 | 43.85 | 44.63 | +1.36% | 3.53 | 3.66% |
| 2025-08-05 | 43.79 | 44.70 | 43.36 | 44.03 | +0.55% | 3.45 | 3.62% |
| 2025-08-04 | 43.03 | 43.80 | 42.96 | 43.79 | +0.78% | 2.34 | 2.48% |
| 2025-08-01 | 42.91 | 43.62 | 42.62 | 43.45 | +1.09% | 2.84 | 3.03% |
| 2025-07-31 | 42.92 | 43.94 | 42.85 | 42.98 | -0.23% | 2.84 | 3.02% |
| 2025-07-30 | 43.16 | 43.76 | 42.78 | 43.08 | -0.55% | 2.72 | 2.90% |
| 2025-07-29 | 42.98 | 43.32 | 42.57 | 43.32 | +0.44% | 1.71 | 1.83% |
| 2025-07-28 | 43.52 | 43.65 | 42.94 | 43.13 | -0.48% | 1.97 | 2.10% |
| 2025-07-25 | 42.88 | 43.50 | 42.85 | 43.34 | +1.05% | 2.53 | 2.71% |
| 2025-07-24 | 42.63 | 43.00 | 42.58 | 42.89 | +0.99% | 1.89 | 2.04% |
| 2025-07-23 | 42.41 | 42.99 | 42.35 | 42.47 | -0.42% | 1.78 | 1.92% |