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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.60 | 60.60 | 58.78 | 58.94 | -4.01% | 10.74 | 8.33% |
| 2025-11-18 | 56.50 | 62.00 | 56.30 | 61.40 | +7.16% | 18.88 | 14.62% |
| 2025-11-17 | 56.96 | 59.73 | 56.96 | 57.30 | +1.65% | 9.95 | 7.85% |
| 2025-11-14 | 57.93 | 58.75 | 55.88 | 56.37 | -2.32% | 8.41 | 6.80% |
| 2025-11-13 | 59.36 | 59.36 | 57.51 | 57.71 | -2.94% | 10.42 | 8.23% |
| 2025-11-12 | 55.70 | 60.78 | 55.38 | 59.46 | +5.41% | 12.81 | 10.18% |
| 2025-11-11 | 57.00 | 58.60 | 55.77 | 56.41 | -1.69% | 7.36 | 5.95% |
| 2025-11-10 | 58.96 | 59.18 | 56.16 | 57.38 | -2.65% | 9.60 | 7.72% |
| 2025-11-07 | 57.09 | 59.85 | 56.42 | 58.94 | +2.33% | 13.01 | 10.24% |
| 2025-11-06 | 56.30 | 58.49 | 55.42 | 57.60 | +0.96% | 9.72 | 7.85% |
| 2025-11-05 | 55.70 | 59.18 | 55.57 | 57.05 | -0.78% | 10.63 | 8.56% |
| 2025-11-04 | 56.57 | 59.55 | 56.11 | 57.50 | +1.63% | 15.05 | 11.95% |
| 2025-11-03 | 55.78 | 57.00 | 55.33 | 56.58 | +3.46% | 10.72 | 8.79% |
| 2025-10-31 | 52.34 | 54.96 | 52.12 | 54.69 | +3.09% | 7.41 | 6.28% |
| 2025-10-30 | 52.60 | 54.32 | 52.00 | 53.05 | +0.38% | 5.32 | 4.59% |
| 2025-10-29 | 52.70 | 53.88 | 52.50 | 52.85 | +0.86% | 3.96 | 3.44% |
| 2025-10-28 | 53.98 | 54.00 | 52.21 | 52.40 | -2.94% | 5.42 | 4.71% |
| 2025-10-27 | 53.80 | 54.38 | 53.00 | 53.99 | +0.32% | 5.69 | 4.88% |
| 2025-10-24 | 53.00 | 54.16 | 52.83 | 53.82 | -0.04% | 5.62 | 4.84% |
| 2025-10-23 | 51.69 | 53.98 | 51.49 | 53.84 | +5.76% | 7.60 | 6.63% |