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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.85 | 50.20 | 48.49 | 48.97 | -2.57% | 4.77 | 4.48% |
| 2026-01-15 | 50.60 | 51.40 | 49.73 | 50.26 | -0.44% | 5.40 | 4.94% |
| 2026-01-14 | 49.23 | 51.66 | 49.23 | 50.48 | +2.60% | 8.77 | 8.00% |
| 2026-01-13 | 51.73 | 51.83 | 49.00 | 49.20 | -4.34% | 7.16 | 6.60% |
| 2026-01-12 | 48.31 | 51.76 | 48.20 | 51.43 | +7.12% | 10.10 | 9.28% |
| 2026-01-09 | 47.97 | 48.10 | 47.37 | 48.01 | +1.07% | 4.52 | 4.36% |
| 2026-01-08 | 47.13 | 47.90 | 47.12 | 47.50 | +0.51% | 3.33 | 3.22% |
| 2026-01-07 | 48.00 | 48.00 | 47.14 | 47.26 | -1.83% | 3.77 | 3.66% |
| 2026-01-06 | 46.70 | 48.50 | 46.68 | 48.14 | +2.80% | 5.01 | 4.84% |
| 2026-01-05 | 46.08 | 46.94 | 45.82 | 46.83 | +1.87% | 3.10 | 3.07% |
| 2025-12-31 | 46.44 | 46.68 | 45.85 | 45.97 | -1.01% | 2.35 | 2.35% |
| 2025-12-30 | 46.55 | 47.00 | 46.42 | 46.44 | -1.46% | 2.62 | 2.59% |
| 2025-12-29 | 46.95 | 47.68 | 46.28 | 47.13 | -0.06% | 4.44 | 4.36% |
| 2025-12-26 | 46.00 | 48.42 | 46.00 | 47.16 | +3.29% | 6.42 | 6.24% |
| 2025-12-25 | 45.23 | 45.75 | 45.01 | 45.66 | +0.97% | 2.05 | 2.08% |
| 2025-12-24 | 44.66 | 45.30 | 44.60 | 45.22 | +1.37% | 1.94 | 1.99% |
| 2025-12-23 | 45.12 | 45.35 | 44.52 | 44.61 | -0.87% | 1.69 | 1.74% |
| 2025-12-22 | 44.92 | 45.35 | 44.58 | 45.00 | +0.18% | 2.00 | 2.05% |
| 2025-12-19 | 44.55 | 45.17 | 44.33 | 44.92 | +1.98% | 2.12 | 2.18% |
| 2025-12-18 | 44.09 | 45.12 | 43.90 | 44.05 | -0.83% | 2.03 | 2.10% |