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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.52 | 46.33 | 42.43 | 46.09 | +5.95% | 6.83 | 10.05% |
| 2025-08-18 | 42.00 | 45.66 | 41.50 | 43.50 | +3.72% | 6.45 | 9.58% |
| 2025-08-15 | 41.70 | 42.40 | 41.00 | 41.94 | -0.14% | 3.98 | 6.24% |
| 2025-08-14 | 40.02 | 42.39 | 39.88 | 42.00 | +3.73% | 5.38 | 8.55% |
| 2025-08-13 | 39.50 | 42.28 | 38.52 | 40.49 | +2.74% | 5.15 | 8.36% |
| 2025-08-12 | 39.32 | 39.68 | 38.50 | 39.41 | +0.23% | 2.56 | 4.28% |
| 2025-08-11 | 38.68 | 40.20 | 38.50 | 39.32 | +1.81% | 3.75 | 6.22% |
| 2025-08-08 | 39.48 | 39.50 | 38.32 | 38.62 | -1.55% | 2.57 | 4.33% |
| 2025-08-07 | 38.95 | 39.65 | 38.50 | 39.23 | +0.49% | 3.34 | 5.59% |
| 2025-08-06 | 38.96 | 40.88 | 38.80 | 39.04 | -0.94% | 5.72 | 9.43% |
| 2025-08-05 | 39.04 | 39.77 | 38.71 | 39.41 | +0.23% | 3.31 | 5.53% |
| 2025-08-04 | 37.72 | 39.38 | 37.50 | 39.32 | +4.13% | 4.28 | 7.26% |
| 2025-08-01 | 38.39 | 40.19 | 37.62 | 37.76 | -1.97% | 6.42 | 10.84% |
| 2025-07-31 | 37.78 | 39.68 | 37.78 | 38.52 | -0.05% | 5.03 | 8.49% |
| 2025-07-30 | 39.02 | 39.80 | 38.25 | 38.54 | +0.89% | 7.14 | 11.99% |
| 2025-07-29 | 35.00 | 38.88 | 34.51 | 38.20 | +10.40% | 9.61 | 17.12% |
| 2025-07-28 | 35.90 | 39.38 | 34.39 | 34.60 | -0.63% | 8.92 | 16.06% |
| 2025-07-25 | 32.64 | 34.95 | 32.04 | 34.82 | +6.22% | 5.25 | 10.22% |
| 2025-07-24 | 32.73 | 33.66 | 32.60 | 32.78 | +1.17% | 2.76 | 5.48% |
| 2025-07-23 | 32.34 | 33.08 | 31.92 | 32.40 | -0.67% | 2.82 | 5.67% |