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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.59 | 36.70 | 34.00 | 34.95 | -4.56% | 3.03 | 5.64% |
| 2025-11-18 | 37.11 | 37.29 | 36.21 | 36.62 | -1.82% | 1.26 | 2.24% |
| 2025-11-17 | 38.64 | 38.70 | 37.28 | 37.30 | -4.24% | 1.98 | 3.43% |
| 2025-11-14 | 39.00 | 41.38 | 38.80 | 38.95 | -0.13% | 4.58 | 7.48% |
| 2025-11-13 | 39.05 | 39.77 | 38.29 | 39.00 | +1.01% | 2.10 | 3.52% |
| 2025-11-12 | 37.99 | 39.27 | 37.73 | 38.61 | +2.20% | 1.88 | 3.19% |
| 2025-11-11 | 37.38 | 38.38 | 37.22 | 37.78 | +1.42% | 1.48 | 2.56% |
| 2025-11-10 | 38.10 | 38.38 | 36.90 | 37.25 | -2.23% | 1.47 | 2.57% |
| 2025-11-07 | 38.81 | 39.00 | 38.00 | 38.10 | -2.43% | 0.86 | 1.46% |
| 2025-11-06 | 38.84 | 39.97 | 38.80 | 39.05 | +0.64% | 1.06 | 1.76% |
| 2025-11-05 | 38.01 | 39.29 | 37.68 | 38.80 | -0.33% | 1.60 | 2.71% |
| 2025-11-04 | 40.56 | 40.60 | 38.00 | 38.93 | -4.02% | 2.30 | 3.85% |
| 2025-11-03 | 40.90 | 41.14 | 40.23 | 40.56 | 0.00% | 1.04 | 1.68% |
| 2025-10-31 | 40.48 | 40.98 | 40.10 | 40.56 | +0.47% | 1.06 | 1.71% |
| 2025-10-30 | 41.74 | 42.12 | 40.00 | 40.37 | -3.74% | 2.02 | 3.23% |
| 2025-10-29 | 42.73 | 43.26 | 41.74 | 41.94 | -2.24% | 1.46 | 2.25% |
| 2025-10-28 | 41.38 | 43.58 | 41.05 | 42.90 | +3.77% | 2.69 | 4.10% |
| 2025-10-27 | 41.40 | 42.31 | 41.20 | 41.34 | +0.66% | 1.45 | 2.28% |
| 2025-10-24 | 39.79 | 41.58 | 39.79 | 41.07 | +3.45% | 1.81 | 2.90% |
| 2025-10-23 | 39.57 | 39.81 | 38.85 | 39.70 | -0.05% | 1.00 | 1.65% |