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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.82 | 42.60 | 36.50 | 41.17 | +13.10% | 7.75 | 12.51% |
| 2026-01-15 | 37.00 | 37.40 | 36.10 | 36.40 | -1.57% | 1.48 | 2.65% |
| 2026-01-14 | 37.30 | 38.26 | 36.61 | 36.98 | -1.02% | 2.23 | 3.90% |
| 2026-01-13 | 38.64 | 38.99 | 37.10 | 37.36 | -4.06% | 2.56 | 4.41% |
| 2026-01-12 | 39.94 | 39.94 | 38.45 | 38.94 | -0.84% | 2.75 | 4.61% |
| 2026-01-09 | 38.79 | 39.70 | 38.38 | 39.27 | +1.24% | 1.94 | 3.25% |
| 2026-01-08 | 38.99 | 40.25 | 38.53 | 38.79 | -0.84% | 1.84 | 3.07% |
| 2026-01-07 | 38.82 | 39.84 | 38.44 | 39.12 | 0.00% | 1.80 | 3.00% |
| 2026-01-06 | 39.94 | 40.06 | 38.65 | 39.12 | -2.20% | 2.40 | 4.01% |
| 2026-01-05 | 40.55 | 41.02 | 39.50 | 40.00 | -1.28% | 2.50 | 4.09% |
| 2025-12-31 | 38.90 | 41.85 | 38.52 | 40.52 | +6.02% | 4.52 | 7.33% |
| 2025-12-30 | 37.81 | 38.55 | 37.79 | 38.22 | +0.26% | 1.77 | 3.03% |
| 2025-12-29 | 36.40 | 38.68 | 36.30 | 38.12 | +4.41% | 3.12 | 5.37% |
| 2025-12-26 | 37.65 | 37.68 | 36.41 | 36.51 | -2.98% | 1.19 | 2.11% |
| 2025-12-25 | 36.80 | 37.95 | 36.45 | 37.63 | +2.79% | 1.22 | 2.14% |
| 2025-12-24 | 36.84 | 37.16 | 36.50 | 36.61 | -0.49% | 0.81 | 1.44% |
| 2025-12-23 | 36.66 | 37.53 | 36.56 | 36.79 | -0.30% | 1.27 | 2.23% |
| 2025-12-22 | 36.34 | 37.69 | 36.34 | 36.90 | +1.60% | 1.35 | 2.39% |
| 2025-12-19 | 35.51 | 36.68 | 35.35 | 36.32 | +2.28% | 0.88 | 1.58% |
| 2025-12-18 | 35.17 | 36.68 | 35.02 | 35.51 | +0.03% | 0.71 | 1.29% |