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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.71 | 51.91 | 50.85 | 50.91 | -2.28% | 3.73 | 3.36% |
| 2025-10-21 | 51.63 | 52.50 | 50.80 | 52.10 | -0.06% | 4.21 | 3.75% |
| 2025-10-20 | 52.99 | 53.94 | 51.89 | 52.13 | -1.64% | 5.12 | 4.49% |
| 2025-10-17 | 55.00 | 55.55 | 52.78 | 53.00 | -5.41% | 6.79 | 5.77% |
| 2025-10-16 | 55.13 | 57.14 | 53.59 | 56.03 | -0.92% | 12.01 | 10.07% |
| 2025-10-15 | 54.69 | 57.75 | 53.75 | 56.55 | +2.37% | 13.85 | 11.34% |
| 2025-10-14 | 54.61 | 55.98 | 53.58 | 55.24 | +0.40% | 12.03 | 10.11% |
| 2025-10-13 | 51.81 | 56.98 | 51.81 | 55.02 | +9.54% | 16.34 | 13.64% |
| 2025-10-10 | 52.79 | 52.85 | 50.04 | 50.23 | -5.32% | 4.31 | 3.90% |
| 2025-10-09 | 52.62 | 53.73 | 51.90 | 53.05 | +1.28% | 4.89 | 4.26% |
| 2025-09-30 | 51.00 | 52.72 | 51.00 | 52.38 | +3.13% | 4.83 | 4.27% |
| 2025-09-29 | 50.20 | 51.20 | 49.52 | 50.79 | +1.36% | 3.13 | 2.86% |
| 2025-09-26 | 52.01 | 52.10 | 50.11 | 50.11 | -4.70% | 4.35 | 3.94% |
| 2025-09-25 | 52.79 | 53.78 | 52.50 | 52.58 | -0.36% | 4.62 | 4.02% |
| 2025-09-24 | 51.80 | 53.15 | 51.35 | 52.77 | +1.62% | 4.30 | 3.78% |
| 2025-09-23 | 53.40 | 53.48 | 50.70 | 51.93 | -3.53% | 5.91 | 5.25% |
| 2025-09-22 | 52.80 | 54.59 | 52.80 | 53.83 | +1.95% | 4.02 | 3.45% |
| 2025-09-19 | 54.01 | 54.92 | 52.66 | 52.80 | -3.07% | 5.40 | 4.64% |
| 2025-09-18 | 56.02 | 56.88 | 53.50 | 54.47 | -3.28% | 8.71 | 7.25% |
| 2025-09-17 | 54.72 | 57.45 | 53.76 | 56.32 | +2.57% | 9.04 | 7.51% |