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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.26 | 38.38 | 37.52 | 37.60 | -1.90% | 1.08 | 1.86% |
| 2026-02-12 | 38.07 | 39.66 | 37.93 | 38.33 | +0.90% | 1.75 | 2.95% |
| 2026-02-11 | 38.05 | 38.88 | 37.82 | 37.99 | -0.47% | 0.74 | 1.26% |
| 2026-02-10 | 37.73 | 38.50 | 37.66 | 38.17 | +0.85% | 1.08 | 1.85% |
| 2026-02-09 | 37.59 | 38.09 | 37.29 | 37.85 | +1.26% | 0.77 | 1.33% |
| 2026-02-06 | 37.26 | 38.01 | 37.03 | 37.38 | -0.66% | 0.65 | 1.13% |
| 2026-02-05 | 37.88 | 38.43 | 37.35 | 37.63 | -1.21% | 0.81 | 1.40% |
| 2026-02-04 | 38.50 | 38.58 | 37.65 | 38.09 | -1.06% | 1.04 | 1.79% |
| 2026-02-03 | 37.40 | 38.80 | 37.07 | 38.50 | +4.00% | 1.31 | 2.25% |
| 2026-02-02 | 37.55 | 38.09 | 37.01 | 37.02 | -2.06% | 1.18 | 2.06% |
| 2026-01-30 | 37.28 | 38.49 | 36.72 | 37.80 | +0.91% | 1.27 | 2.18% |
| 2026-01-29 | 38.19 | 38.30 | 37.02 | 37.46 | -1.91% | 1.22 | 2.12% |
| 2026-01-28 | 38.38 | 38.87 | 37.59 | 38.19 | -1.37% | 1.23 | 2.11% |
| 2026-01-27 | 38.68 | 38.98 | 37.21 | 38.72 | -0.18% | 1.54 | 2.65% |
| 2026-01-26 | 40.50 | 40.69 | 38.20 | 38.79 | -4.43% | 2.76 | 4.61% |
| 2026-01-23 | 41.34 | 41.72 | 40.42 | 40.59 | -1.89% | 2.14 | 3.43% |
| 2026-01-22 | 41.94 | 41.94 | 40.94 | 41.37 | -0.91% | 2.21 | 3.48% |
| 2026-01-21 | 39.06 | 43.12 | 39.01 | 41.75 | +4.79% | 4.34 | 6.81% |
| 2026-01-20 | 39.93 | 42.39 | 39.06 | 39.84 | +0.73% | 3.73 | 6.06% |
| 2026-01-19 | 41.39 | 41.39 | 39.22 | 39.55 | -3.93% | 3.94 | 6.47% |