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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.14 | 43.20 | 42.54 | 42.65 | -1.11% | 1.88 | 2.02% |
| 2025-07-21 | 43.15 | 43.51 | 42.80 | 43.13 | -0.58% | 2.43 | 2.60% |
| 2025-07-18 | 43.03 | 43.78 | 43.01 | 43.38 | -0.44% | 3.23 | 3.43% |
| 2025-07-17 | 41.89 | 44.89 | 41.74 | 43.57 | +3.84% | 6.27 | 6.64% |
| 2025-07-16 | 42.18 | 42.66 | 41.88 | 41.96 | -0.40% | 1.85 | 2.02% |
| 2025-07-15 | 41.66 | 42.28 | 40.96 | 42.13 | +1.20% | 2.02 | 2.24% |
| 2025-07-14 | 42.00 | 42.30 | 41.57 | 41.63 | -1.19% | 1.29 | 1.43% |
| 2025-07-11 | 41.30 | 42.40 | 41.08 | 42.13 | +1.84% | 2.18 | 2.39% |
| 2025-07-10 | 41.59 | 41.74 | 41.09 | 41.37 | -0.53% | 1.13 | 1.25% |
| 2025-07-09 | 41.90 | 42.08 | 41.53 | 41.59 | -0.91% | 1.22 | 1.35% |
| 2025-07-08 | 40.96 | 42.07 | 40.83 | 41.97 | +2.47% | 1.60 | 1.78% |
| 2025-07-07 | 41.24 | 41.49 | 40.90 | 40.96 | -1.04% | 1.01 | 1.13% |
| 2025-07-04 | 41.70 | 42.19 | 41.13 | 41.39 | -1.17% | 1.41 | 1.57% |
| 2025-07-03 | 41.92 | 42.36 | 41.69 | 41.88 | +0.24% | 1.13 | 1.24% |
| 2025-07-02 | 42.50 | 42.67 | 41.58 | 41.78 | -2.22% | 1.74 | 1.92% |
| 2025-07-01 | 42.65 | 43.51 | 41.95 | 42.73 | +0.42% | 2.21 | 2.40% |
| 2025-06-30 | 42.42 | 42.65 | 42.13 | 42.55 | +0.85% | 1.99 | 2.16% |
| 2025-06-27 | 43.50 | 44.00 | 42.16 | 42.19 | +0.26% | 3.20 | 3.45% |
| 2025-06-26 | 42.75 | 42.75 | 41.99 | 42.08 | -1.10% | 1.85 | 2.01% |
| 2025-06-25 | 42.00 | 42.67 | 41.80 | 42.55 | +1.29% | 2.15 | 2.34% |