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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.96 | 38.70 | 36.45 | 36.70 | -6.64% | 2.14 | 2.63% |
| 2026-03-20 | 40.50 | 41.36 | 39.29 | 39.31 | -2.55% | 2.13 | 2.44% |
| 2026-03-19 | 40.60 | 40.90 | 40.10 | 40.34 | -1.87% | 1.47 | 1.68% |
| 2026-03-18 | 40.24 | 41.16 | 40.18 | 41.11 | +2.26% | 1.35 | 1.53% |
| 2026-03-17 | 40.93 | 41.20 | 40.20 | 40.20 | -2.43% | 1.16 | 1.31% |
| 2026-03-16 | 40.18 | 41.20 | 39.82 | 41.20 | +2.36% | 1.48 | 1.69% |
| 2026-03-13 | 40.67 | 40.86 | 40.10 | 40.25 | -1.54% | 1.21 | 1.38% |
| 2026-03-12 | 41.60 | 41.89 | 40.86 | 40.88 | -1.83% | 1.47 | 1.65% |
| 2026-03-11 | 41.88 | 42.38 | 41.61 | 41.64 | -0.50% | 1.68 | 1.85% |
| 2026-03-10 | 41.74 | 42.36 | 41.31 | 41.85 | +0.82% | 1.96 | 2.16% |
| 2026-03-09 | 40.55 | 41.89 | 40.00 | 41.51 | +0.51% | 2.17 | 2.45% |
| 2026-03-06 | 40.20 | 41.46 | 40.15 | 41.30 | +2.46% | 1.54 | 1.74% |
| 2026-03-05 | 41.09 | 41.18 | 40.13 | 40.31 | +0.02% | 1.50 | 1.70% |
| 2026-03-04 | 40.49 | 41.26 | 40.25 | 40.30 | -1.30% | 1.60 | 1.81% |
| 2026-03-03 | 42.54 | 42.98 | 40.53 | 40.83 | -3.43% | 2.76 | 3.07% |
| 2026-03-02 | 43.34 | 43.98 | 42.26 | 42.28 | -4.86% | 3.45 | 3.71% |
| 2026-02-27 | 43.06 | 44.85 | 43.01 | 44.44 | +2.68% | 3.35 | 3.48% |
| 2026-02-26 | 43.80 | 44.09 | 43.11 | 43.28 | -1.21% | 2.51 | 2.67% |
| 2026-02-25 | 44.05 | 44.49 | 43.77 | 43.81 | -0.39% | 1.69 | 1.77% |
| 2026-02-24 | 45.01 | 45.25 | 43.93 | 43.98 | -1.52% | 1.66 | 1.72% |