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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.98 | 40.35 | 39.50 | 39.72 | -0.65% | 1.06 | 1.74% |
| 2025-10-21 | 39.80 | 40.36 | 39.55 | 39.98 | +0.71% | 1.50 | 2.45% |
| 2025-10-20 | 41.31 | 41.31 | 39.00 | 39.70 | -1.02% | 2.24 | 3.64% |
| 2025-10-17 | 42.11 | 42.80 | 40.01 | 40.11 | -5.36% | 2.63 | 4.18% |
| 2025-10-16 | 43.80 | 44.30 | 42.26 | 42.38 | -3.35% | 1.58 | 2.40% |
| 2025-10-15 | 43.26 | 44.00 | 42.12 | 43.85 | +1.50% | 1.75 | 2.64% |
| 2025-10-14 | 44.48 | 46.77 | 43.05 | 43.20 | -2.09% | 2.92 | 4.27% |
| 2025-10-13 | 43.00 | 44.60 | 42.10 | 44.12 | -3.14% | 2.43 | 3.63% |
| 2025-10-10 | 47.60 | 48.90 | 45.09 | 45.55 | -4.97% | 3.25 | 4.52% |
| 2025-10-09 | 47.20 | 48.46 | 46.68 | 47.93 | +0.67% | 2.53 | 3.47% |
| 2025-09-30 | 47.00 | 48.49 | 46.22 | 47.61 | +0.93% | 2.52 | 3.48% |
| 2025-09-29 | 46.31 | 47.51 | 46.01 | 47.17 | +1.70% | 2.02 | 2.83% |
| 2025-09-26 | 47.03 | 48.00 | 46.00 | 46.38 | -2.38% | 3.09 | 4.30% |
| 2025-09-25 | 48.51 | 50.09 | 47.11 | 47.51 | -2.24% | 3.74 | 5.05% |
| 2025-09-24 | 44.76 | 49.30 | 44.13 | 48.60 | +8.29% | 6.15 | 8.44% |
| 2025-09-23 | 45.76 | 46.50 | 43.77 | 44.88 | -2.67% | 2.46 | 3.56% |
| 2025-09-22 | 44.40 | 46.36 | 44.36 | 46.11 | +3.83% | 2.91 | 4.18% |
| 2025-09-19 | 43.40 | 44.90 | 43.40 | 44.41 | +0.86% | 2.80 | 4.12% |
| 2025-09-18 | 46.00 | 46.67 | 43.57 | 44.03 | -4.74% | 3.83 | 5.56% |
| 2025-09-17 | 45.65 | 47.00 | 45.59 | 46.22 | +0.57% | 2.30 | 3.25% |