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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.90 | 46.20 | 44.78 | 45.96 | +2.27% | 2.88 | 4.13% |
| 2025-09-15 | 44.91 | 45.83 | 44.50 | 44.94 | +0.51% | 2.94 | 4.27% |
| 2025-09-12 | 44.90 | 45.45 | 44.18 | 44.71 | +0.25% | 2.29 | 3.34% |
| 2025-09-11 | 42.84 | 44.85 | 42.44 | 44.60 | +2.79% | 2.80 | 4.17% |
| 2025-09-10 | 43.20 | 44.90 | 43.17 | 43.39 | +0.98% | 2.61 | 3.87% |
| 2025-09-09 | 45.31 | 45.50 | 42.60 | 42.97 | -4.85% | 3.58 | 5.33% |
| 2025-09-08 | 44.23 | 46.25 | 44.23 | 45.16 | +0.78% | 2.90 | 4.18% |
| 2025-09-05 | 43.15 | 44.85 | 42.66 | 44.81 | +3.68% | 2.64 | 3.92% |
| 2025-09-04 | 44.94 | 46.09 | 41.86 | 43.22 | -4.38% | 4.85 | 7.26% |
| 2025-09-03 | 47.01 | 47.50 | 44.80 | 45.20 | -3.25% | 3.39 | 4.83% |
| 2025-09-02 | 49.52 | 49.88 | 45.41 | 46.72 | -5.71% | 5.70 | 7.90% |
| 2025-09-01 | 48.35 | 49.85 | 48.35 | 49.55 | +2.48% | 3.52 | 4.68% |
| 2025-08-29 | 49.47 | 50.50 | 47.60 | 48.35 | -2.28% | 4.28 | 5.74% |
| 2025-08-28 | 47.80 | 49.50 | 47.33 | 49.48 | +2.61% | 4.40 | 5.94% |
| 2025-08-27 | 46.45 | 50.00 | 46.10 | 48.22 | +3.74% | 6.39 | 8.57% |
| 2025-08-26 | 46.74 | 48.33 | 46.21 | 46.48 | -1.11% | 3.87 | 5.35% |
| 2025-08-25 | 46.33 | 48.44 | 44.55 | 47.00 | +1.40% | 6.54 | 9.29% |
| 2025-08-22 | 46.57 | 47.26 | 45.78 | 46.35 | -0.43% | 3.02 | 4.26% |
| 2025-08-21 | 47.15 | 48.02 | 45.62 | 46.55 | -2.59% | 4.67 | 6.51% |
| 2025-08-20 | 45.99 | 50.10 | 44.78 | 47.79 | +3.69% | 6.70 | 9.29% |