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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.49 | 33.94 | 32.47 | 32.62 | -2.63% | 4.01 | 7.91% |
| 2025-07-21 | 30.20 | 33.96 | 30.00 | 33.50 | +11.70% | 6.40 | 12.89% |
| 2025-07-18 | 30.98 | 31.18 | 29.85 | 29.99 | -3.75% | 2.27 | 4.90% |
| 2025-07-17 | 30.16 | 31.31 | 29.91 | 31.16 | +3.01% | 2.78 | 5.90% |
| 2025-07-16 | 30.28 | 31.20 | 30.00 | 30.25 | -0.17% | 1.97 | 4.22% |
| 2025-07-15 | 29.49 | 30.37 | 29.49 | 30.30 | +1.92% | 1.81 | 3.93% |
| 2025-07-14 | 29.44 | 30.70 | 29.44 | 29.73 | +1.23% | 2.03 | 4.42% |
| 2025-07-11 | 29.93 | 30.31 | 29.08 | 29.37 | -2.72% | 2.88 | 6.38% |
| 2025-07-10 | 30.17 | 30.48 | 29.57 | 30.19 | +0.03% | 2.34 | 5.11% |
| 2025-07-09 | 31.95 | 32.49 | 30.17 | 30.18 | -1.50% | 4.41 | 9.24% |
| 2025-07-08 | 30.53 | 30.96 | 30.15 | 30.64 | +0.86% | 2.15 | 4.61% |
| 2025-07-07 | 31.10 | 31.26 | 30.25 | 30.38 | -2.82% | 2.88 | 6.16% |
| 2025-07-04 | 29.56 | 31.87 | 29.56 | 31.26 | +4.55% | 5.33 | 11.26% |
| 2025-07-03 | 29.21 | 30.66 | 29.21 | 29.90 | +1.94% | 3.29 | 7.16% |
| 2025-07-02 | 30.03 | 30.49 | 29.00 | 29.33 | -3.74% | 3.23 | 7.16% |
| 2025-07-01 | 30.74 | 31.40 | 30.30 | 30.47 | -1.68% | 5.31 | 11.30% |
| 2025-06-30 | 26.80 | 31.50 | 26.46 | 30.99 | +15.55% | 7.57 | 16.98% |
| 2025-06-27 | 26.60 | 27.22 | 26.11 | 26.82 | +2.76% | 3.66 | 8.94% |
| 2025-06-26 | 26.24 | 26.62 | 25.94 | 26.10 | -1.02% | 2.27 | 5.67% |
| 2025-06-25 | 26.31 | 26.77 | 26.16 | 26.37 | -1.05% | 2.59 | 6.42% |