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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.07 | 36.15 | 34.90 | 35.28 | -0.20% | 1.02 | 1.90% |
| 2026-04-20 | 35.24 | 35.43 | 34.56 | 35.35 | +0.34% | 1.02 | 1.92% |
| 2026-04-17 | 35.01 | 35.40 | 34.30 | 35.23 | +0.23% | 1.15 | 2.18% |
| 2026-04-16 | 35.38 | 35.74 | 34.83 | 35.15 | -0.17% | 1.00 | 1.88% |
| 2026-04-15 | 36.00 | 36.45 | 35.10 | 35.21 | -0.90% | 1.01 | 1.86% |
| 2026-04-14 | 35.60 | 36.10 | 35.20 | 35.53 | 0.00% | 0.99 | 1.83% |
| 2026-04-13 | 36.20 | 36.28 | 35.26 | 35.53 | -2.82% | 1.08 | 1.99% |
| 2026-04-10 | 35.93 | 37.35 | 35.73 | 36.56 | +2.35% | 1.17 | 2.08% |
| 2026-04-09 | 35.51 | 35.98 | 35.00 | 35.72 | +0.20% | 0.91 | 1.68% |
| 2026-04-08 | 34.51 | 35.70 | 34.51 | 35.65 | +5.35% | 1.37 | 2.55% |
| 2026-04-07 | 34.05 | 34.30 | 33.51 | 33.84 | -0.56% | 0.72 | 1.39% |
| 2026-04-03 | 34.08 | 35.00 | 33.61 | 34.03 | +0.68% | 1.03 | 1.96% |
| 2026-04-02 | 34.32 | 35.10 | 33.68 | 33.80 | -2.11% | 0.94 | 1.79% |
| 2026-04-01 | 33.80 | 36.00 | 33.80 | 34.53 | +2.74% | 1.46 | 2.72% |
| 2026-03-31 | 33.43 | 34.45 | 33.29 | 33.61 | +0.54% | 0.70 | 1.35% |
| 2026-03-30 | 32.80 | 33.80 | 32.00 | 33.43 | +0.39% | 0.62 | 1.21% |
| 2026-03-27 | 32.02 | 33.79 | 31.57 | 33.30 | +2.65% | 0.77 | 1.53% |
| 2026-03-26 | 33.22 | 33.39 | 32.39 | 32.44 | -2.61% | 0.55 | 1.10% |
| 2026-03-25 | 32.37 | 33.75 | 32.37 | 33.31 | +2.94% | 0.72 | 1.42% |
| 2026-03-24 | 31.80 | 32.48 | 30.85 | 32.36 | +5.03% | 0.98 | 2.02% |