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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.16 | 29.64 | 26.07 | 28.71 | +5.75% | 13.47 | 31.43% |
| 2025-05-23 | 27.15 | 27.15 | 25.86 | 27.15 | +20.00% | 6.38 | 15.40% |
| 2025-05-22 | 22.63 | 22.63 | 22.63 | 22.63 | nan% | nan | nan% |
| 2025-05-21 | 22.63 | 22.63 | 22.63 | 22.63 | nan% | nan | nan% |
| 2025-05-20 | 22.90 | 23.07 | 22.35 | 22.63 | -1.69% | 1.86 | 5.36% |
| 2025-05-19 | 23.03 | 23.26 | 22.13 | 23.01 | -1.03% | 2.92 | 8.38% |
| 2025-05-16 | 21.99 | 23.73 | 21.99 | 23.25 | +4.10% | 4.00 | 11.26% |
| 2025-05-15 | 22.11 | 22.66 | 21.69 | 22.34 | +0.27% | 2.08 | 6.08% |
| 2025-05-14 | 22.36 | 22.81 | 21.88 | 22.28 | -0.93% | 2.45 | 7.14% |
| 2025-05-13 | 22.86 | 23.39 | 22.30 | 22.49 | -1.05% | 3.02 | 8.59% |
| 2025-05-12 | 22.39 | 23.00 | 22.08 | 22.73 | +2.70% | 3.02 | 8.67% |
| 2025-05-09 | 22.88 | 23.22 | 21.77 | 22.13 | -3.47% | 3.28 | 9.55% |
| 2025-05-08 | 22.33 | 23.20 | 21.98 | 22.93 | +4.44% | 4.10 | 11.73% |
| 2025-05-07 | 22.08 | 22.85 | 21.57 | 21.95 | +0.87% | 3.79 | 11.10% |
| 2025-05-06 | 20.44 | 21.82 | 20.18 | 21.76 | +9.02% | 3.24 | 9.98% |