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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.15 | 35.77 | 34.31 | 35.50 | +1.00% | 0.95 | 1.77% |
| 2025-12-16 | 35.98 | 36.25 | 34.50 | 35.15 | -2.31% | 1.19 | 2.21% |
| 2025-12-15 | 36.28 | 37.16 | 35.90 | 35.98 | -0.88% | 0.84 | 1.51% |
| 2025-12-12 | 36.55 | 36.76 | 35.98 | 36.30 | -0.60% | 0.63 | 1.13% |
| 2025-12-11 | 37.57 | 37.57 | 36.52 | 36.52 | -1.91% | 0.83 | 1.46% |
| 2025-12-10 | 37.35 | 37.53 | 36.76 | 37.23 | -0.83% | 0.67 | 1.19% |
| 2025-12-09 | 37.07 | 38.46 | 36.50 | 37.54 | +0.27% | 1.13 | 1.97% |
| 2025-12-08 | 37.34 | 37.65 | 37.00 | 37.44 | +0.65% | 1.08 | 1.90% |
| 2025-12-05 | 37.30 | 37.95 | 36.80 | 37.20 | -0.83% | 0.97 | 1.69% |
| 2025-12-04 | 37.99 | 38.35 | 37.14 | 37.51 | -0.98% | 1.03 | 1.78% |
| 2025-12-03 | 37.30 | 38.36 | 37.00 | 37.88 | +1.18% | 1.66 | 2.87% |
| 2025-12-02 | 38.00 | 38.18 | 36.70 | 37.44 | +0.16% | 1.46 | 2.57% |
| 2025-12-01 | 36.11 | 38.58 | 36.11 | 37.38 | +4.82% | 2.59 | 4.52% |
| 2025-11-28 | 34.62 | 35.79 | 34.01 | 35.66 | +3.00% | 1.21 | 2.26% |
| 2025-11-27 | 34.30 | 35.92 | 34.09 | 34.62 | +0.96% | 1.30 | 2.43% |
| 2025-11-26 | 34.02 | 34.56 | 33.51 | 34.29 | +0.70% | 0.92 | 1.75% |
| 2025-11-25 | 33.01 | 35.00 | 33.01 | 34.05 | +3.28% | 1.41 | 2.69% |
| 2025-11-24 | 33.50 | 33.50 | 32.45 | 32.97 | +0.03% | 1.15 | 2.28% |
| 2025-11-21 | 33.56 | 34.21 | 32.50 | 32.96 | -2.08% | 2.07 | 4.08% |
| 2025-11-20 | 35.00 | 35.60 | 33.55 | 33.66 | -3.69% | 1.98 | 3.77% |