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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.71 | 43.22 | 42.57 | 42.93 | +1.54% | 1.30 | 1.40% |
| 2025-05-23 | 44.00 | 44.10 | 42.20 | 42.28 | -3.47% | 2.09 | 2.23% |
| 2025-05-22 | 44.54 | 44.88 | 43.77 | 43.80 | -2.08% | 1.76 | 1.84% |
| 2025-05-21 | 45.03 | 45.46 | 44.49 | 44.73 | -1.58% | 1.86 | 1.92% |
| 2025-05-20 | 45.50 | 46.16 | 44.69 | 45.45 | -0.18% | 2.44 | 2.48% |
| 2025-05-19 | 46.19 | 46.21 | 44.93 | 45.53 | -1.64% | 2.51 | 2.55% |
| 2025-05-16 | 44.77 | 47.14 | 44.50 | 46.29 | +2.94% | 3.30 | 3.30% |
| 2025-05-15 | 46.46 | 46.47 | 44.88 | 44.97 | -3.70% | 2.55 | 2.59% |
| 2025-05-14 | 46.14 | 47.31 | 45.80 | 46.70 | +1.02% | 3.06 | 3.03% |
| 2025-05-13 | 47.07 | 47.30 | 46.14 | 46.23 | -1.30% | 3.12 | 3.09% |
| 2025-05-12 | 46.40 | 47.49 | 45.83 | 46.84 | +0.99% | 3.91 | 3.85% |
| 2025-05-09 | 46.10 | 48.20 | 46.10 | 46.38 | +0.61% | 6.70 | 6.55% |
| 2025-05-08 | 45.82 | 46.36 | 45.62 | 46.10 | -0.67% | 2.76 | 2.77% |
| 2025-05-07 | 47.22 | 47.68 | 45.90 | 46.41 | -0.21% | 3.87 | 3.84% |
| 2025-05-06 | 44.30 | 46.71 | 43.96 | 46.51 | +7.51% | 5.00 | 5.04% |