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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.68 | 44.53 | 43.33 | 44.42 | +1.18% | 2.21 | 2.32% |
| 2025-12-16 | 44.91 | 45.08 | 43.75 | 43.90 | -1.33% | 2.04 | 2.13% |
| 2025-12-15 | 45.14 | 45.45 | 44.40 | 44.49 | -2.33% | 2.15 | 2.21% |
| 2025-12-12 | 45.29 | 45.91 | 45.20 | 45.55 | +0.46% | 1.98 | 2.00% |
| 2025-12-11 | 46.11 | 46.53 | 45.18 | 45.34 | -1.82% | 2.73 | 2.76% |
| 2025-12-10 | 46.22 | 46.35 | 45.45 | 46.18 | -0.43% | 2.57 | 2.58% |
| 2025-12-09 | 46.94 | 47.34 | 46.34 | 46.38 | -1.30% | 2.99 | 2.95% |
| 2025-12-08 | 46.40 | 47.28 | 46.31 | 46.99 | +1.14% | 3.21 | 3.16% |
| 2025-12-05 | 46.03 | 46.59 | 45.29 | 46.46 | +0.24% | 2.79 | 2.80% |
| 2025-12-04 | 46.07 | 46.79 | 45.51 | 46.35 | +0.28% | 3.20 | 3.19% |
| 2025-12-03 | 47.35 | 47.65 | 45.91 | 46.22 | -2.53% | 3.90 | 3.86% |
| 2025-12-02 | 49.22 | 49.22 | 47.29 | 47.42 | -3.83% | 5.11 | 4.91% |
| 2025-12-01 | 48.84 | 49.58 | 48.44 | 49.31 | +0.51% | 3.55 | 3.33% |
| 2025-11-28 | 48.83 | 49.18 | 47.91 | 49.06 | -0.28% | 4.76 | 4.51% |
| 2025-11-27 | 50.80 | 50.99 | 49.16 | 49.20 | -3.92% | 6.22 | 5.73% |
| 2025-11-26 | 50.78 | 51.62 | 49.50 | 51.21 | +0.67% | 6.99 | 6.37% |
| 2025-11-25 | 51.01 | 52.11 | 50.70 | 50.87 | -1.13% | 8.46 | 7.59% |
| 2025-11-24 | 58.20 | 58.77 | 50.57 | 51.45 | -11.60% | 14.40 | 12.47% |
| 2025-11-21 | 60.00 | 62.26 | 57.69 | 58.20 | -4.86% | 13.11 | 10.17% |
| 2025-11-20 | 60.12 | 64.00 | 59.78 | 61.17 | +3.78% | 18.05 | 13.49% |