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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.84 | 55.84 | 54.00 | 54.91 | -1.74% | 6.97 | 5.88% |
| 2025-09-15 | 54.55 | 57.00 | 53.75 | 55.88 | +2.06% | 8.06 | 6.66% |
| 2025-09-12 | 53.71 | 55.85 | 53.70 | 54.75 | +3.54% | 10.54 | 8.86% |
| 2025-09-11 | 51.18 | 52.88 | 50.53 | 52.88 | +3.79% | 6.88 | 6.08% |
| 2025-09-10 | 50.88 | 51.45 | 50.40 | 50.95 | +0.59% | 3.29 | 2.97% |
| 2025-09-09 | 52.00 | 52.27 | 50.55 | 50.65 | -2.88% | 3.96 | 3.56% |
| 2025-09-08 | 51.81 | 52.61 | 51.05 | 52.15 | +0.66% | 4.75 | 4.22% |
| 2025-09-05 | 50.28 | 52.48 | 49.50 | 51.81 | +3.37% | 5.98 | 5.36% |
| 2025-09-04 | 52.72 | 52.89 | 48.82 | 50.12 | -4.64% | 6.72 | 6.07% |
| 2025-09-03 | 52.58 | 53.98 | 52.03 | 52.56 | -0.30% | 6.53 | 5.68% |
| 2025-09-02 | 54.70 | 54.99 | 51.83 | 52.72 | -3.62% | 7.99 | 6.97% |
| 2025-09-01 | 55.41 | 56.50 | 54.09 | 54.70 | -1.25% | 8.67 | 7.27% |
| 2025-08-29 | 57.24 | 57.50 | 54.91 | 55.39 | -3.94% | 9.90 | 8.18% |
| 2025-08-28 | 56.00 | 57.80 | 55.26 | 57.66 | +2.71% | 12.45 | 10.12% |
| 2025-08-27 | 57.87 | 59.20 | 56.00 | 56.14 | -5.68% | 17.06 | 13.64% |
| 2025-08-26 | 58.11 | 62.44 | 57.01 | 59.52 | +1.09% | 20.40 | 15.56% |
| 2025-08-25 | 61.98 | 65.98 | 58.31 | 58.88 | -0.79% | 25.53 | 19.03% |
| 2025-08-22 | 57.70 | 60.18 | 56.50 | 59.35 | +2.35% | 22.01 | 17.35% |
| 2025-08-21 | 55.04 | 60.88 | 53.90 | 57.99 | +0.61% | 23.65 | 19.02% |
| 2025-08-20 | 55.86 | 59.85 | 54.52 | 57.64 | +4.06% | 34.29 | 27.39% |