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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.66 | 26.69 | 25.50 | 26.65 | +4.92% | 4.07 | 10.13% |
| 2025-06-23 | 24.72 | 25.55 | 24.61 | 25.40 | +0.83% | 2.38 | 6.20% |
| 2025-06-20 | 25.01 | 25.75 | 24.64 | 25.19 | +1.78% | 2.11 | 5.47% |
| 2025-06-19 | 25.06 | 26.28 | 24.67 | 24.75 | -1.55% | 3.35 | 8.58% |
| 2025-06-18 | 25.88 | 25.90 | 25.00 | 25.14 | -2.78% | 1.94 | 5.02% |
| 2025-06-17 | 26.17 | 26.39 | 25.72 | 25.86 | -0.50% | 2.12 | 5.35% |
| 2025-06-16 | 24.88 | 26.25 | 24.60 | 25.99 | +3.34% | 2.87 | 7.32% |
| 2025-06-13 | 25.60 | 26.26 | 25.00 | 25.15 | -2.56% | 2.26 | 5.81% |
| 2025-06-12 | 24.63 | 26.62 | 24.30 | 25.81 | +5.13% | 4.08 | 10.43% |
| 2025-06-11 | 24.50 | 24.85 | 24.22 | 24.55 | +1.20% | 1.63 | 4.32% |
| 2025-06-10 | 25.01 | 25.10 | 23.71 | 24.26 | -2.65% | 2.78 | 7.46% |
| 2025-06-09 | 25.00 | 25.10 | 24.84 | 24.92 | -0.91% | 1.84 | 4.82% |
| 2025-06-06 | 24.65 | 25.26 | 24.32 | 25.15 | +0.40% | 2.26 | 5.99% |
| 2025-06-05 | 24.89 | 25.40 | 24.67 | 25.05 | +0.28% | 2.44 | 6.37% |
| 2025-06-04 | 25.23 | 25.93 | 24.88 | 24.98 | -0.95% | 3.08 | 7.98% |
| 2025-06-03 | 24.17 | 25.67 | 24.17 | 25.22 | +2.85% | 3.64 | 9.45% |
| 2025-05-30 | 26.03 | 26.23 | 24.40 | 24.52 | -7.58% | 5.19 | 13.54% |
| 2025-05-29 | 26.94 | 27.53 | 26.00 | 26.53 | -3.03% | 7.04 | 17.32% |
| 2025-05-28 | 27.72 | 28.60 | 26.61 | 27.36 | -0.87% | 7.51 | 17.76% |
| 2025-05-27 | 28.31 | 28.73 | 27.07 | 27.60 | -3.88% | 8.50 | 19.90% |