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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.10 | 42.09 | 41.00 | 42.01 | +2.24% | 2.06 | 2.28% |
| 2025-06-23 | 39.01 | 41.20 | 39.01 | 41.09 | +3.68% | 1.85 | 2.10% |
| 2025-06-20 | 40.58 | 40.93 | 39.55 | 39.63 | -2.87% | 1.50 | 1.72% |
| 2025-06-19 | 41.15 | 41.62 | 40.73 | 40.80 | -1.43% | 1.42 | 1.59% |
| 2025-06-18 | 41.60 | 41.60 | 40.88 | 41.39 | +0.24% | 1.17 | 1.31% |
| 2025-06-17 | 41.10 | 41.40 | 40.83 | 41.29 | +0.46% | 0.99 | 1.11% |
| 2025-06-16 | 40.35 | 41.16 | 40.30 | 41.10 | +1.36% | 1.05 | 1.19% |
| 2025-06-13 | 41.65 | 41.65 | 40.45 | 40.55 | -2.45% | 1.51 | 1.71% |
| 2025-06-12 | 41.64 | 41.95 | 41.25 | 41.57 | -0.07% | 1.09 | 1.20% |
| 2025-06-11 | 41.48 | 42.12 | 41.40 | 41.60 | +0.22% | 1.12 | 1.23% |
| 2025-06-10 | 42.50 | 42.60 | 40.99 | 41.51 | -2.26% | 1.89 | 2.09% |
| 2025-06-09 | 41.87 | 42.77 | 41.87 | 42.47 | +1.48% | 1.62 | 1.75% |
| 2025-06-06 | 42.50 | 42.68 | 41.68 | 41.85 | -1.18% | 1.38 | 1.52% |
| 2025-06-05 | 41.79 | 42.38 | 41.53 | 42.35 | +1.49% | 1.65 | 1.81% |
| 2025-06-04 | 41.45 | 42.01 | 41.45 | 41.73 | +0.51% | 1.17 | 1.29% |
| 2025-06-03 | 41.30 | 42.00 | 41.20 | 41.52 | -0.34% | 1.13 | 1.25% |
| 2025-05-30 | 42.58 | 42.59 | 41.52 | 41.66 | -2.44% | 1.25 | 1.38% |
| 2025-05-29 | 41.09 | 42.70 | 41.01 | 42.70 | +3.67% | 2.03 | 2.22% |
| 2025-05-28 | 42.25 | 42.60 | 41.01 | 41.19 | -2.51% | 1.55 | 1.71% |
| 2025-05-27 | 42.73 | 42.90 | 41.97 | 42.25 | -1.58% | 1.27 | 1.38% |