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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.60 | 37.60 | 36.36 | 36.71 | -3.27% | 1.89 | 2.37% |
| 2026-04-20 | 37.60 | 38.30 | 37.55 | 37.95 | +0.98% | 1.22 | 1.48% |
| 2026-04-17 | 37.77 | 37.94 | 37.27 | 37.58 | -0.95% | 1.07 | 1.32% |
| 2026-04-16 | 37.32 | 38.19 | 37.32 | 37.94 | +1.93% | 1.35 | 1.64% |
| 2026-04-15 | 37.95 | 37.99 | 37.16 | 37.22 | -1.38% | 1.02 | 1.25% |
| 2026-04-14 | 38.24 | 38.40 | 37.37 | 37.74 | +1.29% | 1.10 | 1.34% |
| 2026-04-13 | 37.05 | 37.55 | 36.88 | 37.26 | -0.40% | 0.88 | 1.08% |
| 2026-04-10 | 37.51 | 37.86 | 37.40 | 37.41 | +0.67% | 1.12 | 1.37% |
| 2026-04-09 | 37.80 | 38.00 | 37.06 | 37.16 | -2.85% | 1.26 | 1.56% |
| 2026-04-08 | 37.00 | 38.26 | 37.00 | 38.25 | +5.66% | 1.80 | 2.20% |
| 2026-04-07 | 35.82 | 36.36 | 35.68 | 36.20 | +1.51% | 0.67 | 0.85% |
| 2026-04-03 | 36.55 | 36.67 | 35.54 | 35.66 | -1.95% | 0.90 | 1.15% |
| 2026-04-02 | 37.39 | 37.70 | 36.20 | 36.37 | -3.01% | 1.13 | 1.42% |
| 2026-04-01 | 37.20 | 37.56 | 37.08 | 37.50 | +2.60% | 1.15 | 1.42% |
| 2026-03-31 | 37.22 | 37.67 | 36.45 | 36.55 | -1.83% | 0.96 | 1.19% |
| 2026-03-30 | 36.27 | 37.28 | 36.13 | 37.23 | +0.05% | 1.16 | 1.46% |
| 2026-03-27 | 36.46 | 37.50 | 36.35 | 37.21 | +0.98% | 0.89 | 1.11% |
| 2026-03-26 | 37.80 | 38.13 | 36.75 | 36.85 | -3.03% | 1.23 | 1.52% |
| 2026-03-25 | 37.54 | 38.36 | 37.48 | 38.00 | +1.39% | 1.23 | 1.49% |
| 2026-03-24 | 37.50 | 37.60 | 36.66 | 37.48 | +2.13% | 1.21 | 1.50% |