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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.50 | 32.65 | 30.55 | 30.81 | -6.92% | 1.05 | 2.17% |
| 2026-03-20 | 34.33 | 34.50 | 33.00 | 33.10 | -3.10% | 0.72 | 1.41% |
| 2026-03-19 | 35.04 | 35.20 | 33.98 | 34.16 | -2.98% | 0.68 | 1.30% |
| 2026-03-18 | 33.73 | 35.43 | 33.52 | 35.21 | +4.39% | 1.05 | 1.98% |
| 2026-03-17 | 34.57 | 34.58 | 33.64 | 33.73 | -1.80% | 0.59 | 1.13% |
| 2026-03-16 | 34.44 | 34.68 | 33.53 | 34.35 | +0.15% | 0.82 | 1.57% |
| 2026-03-13 | 35.13 | 35.27 | 34.23 | 34.30 | -2.78% | 0.87 | 1.64% |
| 2026-03-12 | 35.61 | 36.93 | 35.10 | 35.28 | -0.84% | 1.40 | 2.53% |
| 2026-03-11 | 36.20 | 36.49 | 35.50 | 35.58 | -1.50% | 0.88 | 1.61% |
| 2026-03-10 | 35.80 | 36.21 | 35.45 | 36.12 | +2.53% | 0.70 | 1.28% |
| 2026-03-09 | 35.50 | 35.74 | 34.24 | 35.23 | -2.54% | 1.20 | 2.26% |
| 2026-03-06 | 34.83 | 36.87 | 34.60 | 36.15 | +3.79% | 1.18 | 2.13% |
| 2026-03-05 | 35.26 | 35.56 | 34.58 | 34.83 | +0.43% | 0.87 | 1.63% |
| 2026-03-04 | 33.80 | 35.43 | 33.80 | 34.68 | +1.08% | 0.93 | 1.75% |
| 2026-03-03 | 37.00 | 37.08 | 34.12 | 34.31 | -6.51% | 1.60 | 2.95% |
| 2026-03-02 | 38.00 | 38.29 | 36.50 | 36.70 | -4.87% | 1.99 | 3.50% |
| 2026-02-27 | 39.45 | 39.71 | 38.38 | 38.58 | -2.80% | 1.68 | 2.82% |
| 2026-02-26 | 39.60 | 39.94 | 39.01 | 39.69 | +0.25% | 1.31 | 2.17% |
| 2026-02-25 | 37.91 | 39.74 | 37.68 | 39.59 | +4.43% | 2.51 | 4.22% |
| 2026-02-24 | 38.06 | 38.38 | 37.41 | 37.91 | +0.82% | 1.22 | 2.11% |