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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.48 | 45.26 | 44.44 | 44.66 | +0.09% | 1.86 | 1.91% |
| 2026-02-12 | 44.50 | 44.88 | 44.02 | 44.62 | +0.38% | 1.79 | 1.85% |
| 2026-02-11 | 44.51 | 44.95 | 44.42 | 44.45 | -0.58% | 1.11 | 1.15% |
| 2026-02-10 | 44.74 | 45.00 | 44.48 | 44.71 | -0.31% | 1.61 | 1.66% |
| 2026-02-09 | 44.42 | 45.57 | 43.83 | 44.85 | +2.56% | 3.06 | 3.16% |
| 2026-02-06 | 42.96 | 44.30 | 42.50 | 43.73 | +1.20% | 2.39 | 2.52% |
| 2026-02-05 | 43.40 | 43.74 | 43.13 | 43.21 | -1.12% | 1.49 | 1.59% |
| 2026-02-04 | 44.00 | 44.09 | 43.02 | 43.70 | -1.27% | 2.11 | 2.24% |
| 2026-02-03 | 43.78 | 44.28 | 43.60 | 44.26 | +1.96% | 1.86 | 1.94% |
| 2026-02-02 | 44.88 | 44.98 | 43.36 | 43.41 | -2.30% | 2.67 | 2.80% |
| 2026-01-30 | 45.20 | 45.59 | 44.28 | 44.43 | -2.09% | 2.56 | 2.64% |
| 2026-01-29 | 45.67 | 46.99 | 44.72 | 45.38 | -0.64% | 3.55 | 3.56% |
| 2026-01-28 | 46.32 | 46.70 | 45.60 | 45.67 | -1.40% | 2.34 | 2.34% |
| 2026-01-27 | 46.60 | 46.78 | 44.91 | 46.32 | -0.75% | 3.03 | 3.06% |
| 2026-01-26 | 48.05 | 48.50 | 46.12 | 46.67 | -2.87% | 3.75 | 3.68% |
| 2026-01-23 | 48.51 | 48.61 | 47.66 | 48.05 | -0.91% | 3.87 | 3.72% |
| 2026-01-22 | 46.91 | 49.00 | 46.91 | 48.49 | +4.03% | 5.86 | 5.61% |
| 2026-01-21 | 46.50 | 47.35 | 46.31 | 46.61 | -0.36% | 2.76 | 2.72% |
| 2026-01-20 | 48.19 | 48.39 | 46.11 | 46.78 | -2.32% | 3.83 | 3.75% |
| 2026-01-19 | 48.64 | 48.97 | 47.79 | 47.89 | -2.21% | 3.68 | 3.51% |