德迈仕 sz.301007
41.50
+0.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.29 | 42.22 | 41.11 | 41.50 | +0.80% | 2.03 | 3.22% |
| 2026-05-21 | 41.88 | 43.97 | 40.99 | 41.17 | -1.53% | 2.94 | 4.58% |
| 2026-05-20 | 42.87 | 43.13 | 41.41 | 41.81 | -3.06% | 2.59 | 4.07% |
| 2026-05-19 | 43.30 | 44.88 | 42.65 | 43.13 | -0.30% | 2.14 | 3.27% |
| 2026-05-18 | 44.50 | 44.50 | 42.91 | 43.26 | -2.79% | 3.30 | 5.01% |
| 2026-05-15 | 42.44 | 45.99 | 41.67 | 44.50 | +4.00% | 4.46 | 6.62% |
| 2026-05-14 | 40.24 | 43.74 | 39.64 | 42.79 | +6.31% | 4.60 | 7.18% |
| 2026-05-13 | 40.35 | 40.90 | 39.50 | 40.25 | -0.62% | 2.01 | 3.31% |
| 2026-05-12 | 38.93 | 41.95 | 38.93 | 40.50 | +4.17% | 4.14 | 6.73% |
| 2026-05-11 | 37.41 | 39.00 | 37.20 | 38.88 | +3.27% | 2.45 | 4.24% |
| 2026-05-08 | 37.79 | 37.96 | 37.02 | 37.65 | +1.78% | 1.82 | 3.21% |
| 2026-05-07 | 36.25 | 38.66 | 36.12 | 36.99 | +2.41% | 2.38 | 4.19% |
| 2026-05-06 | 36.39 | 36.58 | 35.73 | 36.12 | +0.06% | 1.37 | 2.50% |
| 2026-04-30 | 35.41 | 36.33 | 35.41 | 36.10 | +1.40% | 0.84 | 1.53% |
| 2026-04-29 | 35.00 | 36.11 | 34.40 | 35.60 | +3.01% | 1.47 | 2.74% |
| 2026-04-28 | 36.40 | 36.40 | 34.51 | 34.56 | -4.79% | 1.69 | 3.18% |
| 2026-04-27 | 36.11 | 36.81 | 35.80 | 36.30 | +0.14% | 1.25 | 2.28% |
| 2026-04-24 | 35.49 | 36.48 | 35.18 | 36.25 | +0.78% | 1.26 | 2.32% |
| 2026-04-23 | 35.83 | 37.46 | 35.09 | 35.97 | +0.39% | 2.30 | 4.18% |
| 2026-04-22 | 35.33 | 36.05 | 34.75 | 35.83 | +1.56% | 1.19 | 2.22% |